Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (TSV: SCZ )

0.4150 +0.0120 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Jun 28, 2012 0.9500 0.9500 0.8500 0.8600 63,000 -0.06(-6.52%)
Jun 27, 2012 0.9200 0.9200 0.9000 0.9200 35,000 -0.03(-3.16%)
Jun 26, 2012 0.9100 0.9500 0.9000 0.9500 36,000 -0.05(-5.00%)
Jun 25, 2012 0.9500 1.000 0.9000 1.000 36,500 +0.07(+7.53%)
Jun 22, 2012 0.8900 0.9300 0.8600 0.9300 45,000 +0.03(+3.33%)
Jun 21, 2012 0.8600 0.9000 0.8600 0.9000 86,500 +0.00(+0.00%)
Jun 20, 2012 0.9000 0.9000 0.8600 0.9000 46,500 +0.02(+2.27%)
Jun 19, 2012 0.8800 0.8900 0.8500 0.8800 31,048 +0.00(+0.00%)
Jun 18, 2012 0.8000 0.8800 0.8000 0.8800 127,400 +0.07(+8.64%)
Jun 15, 2012 0.8300 0.8500 0.8100 0.8100 122,500 -0.04(-4.71%)
Jun 14, 2012 0.8600 0.8600 0.8500 0.8500 8,500 -0.05(-5.56%)
Jun 13, 2012 0.8800 0.9000 0.8800 0.9000 10,000 +0.00(+0.00%)
Jun 12, 2012 0.9000 0.9000 0.8600 0.9000 14,500 +0.00(+0.00%)
Jun 11, 2012 0.8600 0.9000 0.8400 0.9000 67,300 +0.05(+5.88%)
Jun 08, 2012 0.8700 0.9000 0.8500 0.8500 105,000 -0.04(-4.49%)
Jun 07, 2012 0.8700 0.8900 0.8700 0.8900 35,500 +0.00(+0.00%)
Jun 06, 2012 0.8500 0.9000 0.8400 0.8900 108,000 +0.00(+0.00%)
Jun 05, 2012 0.8200 0.8900 0.8200 0.8900 97,000 +0.09(+11.25%)
Jun 04, 2012 0.8200 0.8200 0.8000 0.8000 60,000 -0.02(-2.44%)
Jun 02, 2012 0.8500 0.9000 0.8200 0.8200 86,500 +0.00(+0.00%)
Jun 01, 2012 0.8500 0.9000 0.8200 0.8200 86,500 -0.03(-3.53%)
May 31, 2012 0.8200 0.8500 0.8200 0.8500 82,500 +0.03(+3.66%)
May 30, 2012 0.8300 0.8500 0.8000 0.8200 98,305 -0.03(-3.53%)
May 29, 2012 0.8000 0.8500 0.8000 0.8500 63,000 +0.00(+0.00%)
May 28, 2012 0.8500 0.8500 0.8500 0.8500 25,000 +0.05(+6.25%)
May 25, 2012 0.8400 0.8500 0.8000 0.8000 34,000 -0.04(-4.76%)
May 24, 2012 0.8500 0.8800 0.8000 0.8400 84,327 +0.03(+3.70%)
May 23, 2012 0.8500 0.8600 0.8000 0.8100 131,650 -0.05(-5.81%)
May 22, 2012 0.8600 0.8600 0.8600 0.8600 122,500 +0.01(+1.18%)
May 18, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 17, 2012 0.8500 0.8500 0.8500 0.8500 6,300 +0.00(+0.00%)
May 16, 2012 0.8800 0.9000 0.8500 0.8500 55,000 -0.03(-3.41%)
May 15, 2012 0.9000 0.9000 0.8800 0.8800 26,500 -0.01(-1.12%)
May 14, 2012 0.9000 0.9100 0.8500 0.8900 41,000 +0.00(+0.00%)
May 11, 2012 0.8900 0.9000 0.8900 0.8900 84,400 -0.01(-1.11%)
May 10, 2012 0.9000 0.9200 0.9000 0.9000 33,000 +0.00(+0.00%)
May 09, 2012 0.8700 1.000 0.8700 0.9000 127,800 +0.03(+3.45%)
May 08, 2012 0.8900 0.8900 0.8500 0.8700 53,500 -0.03(-3.33%)
May 07, 2012 0.9200 0.9200 0.9000 0.9000 46,200 -0.02(-2.17%)
May 04, 2012 0.9200 0.9200 0.9200 0.9200 37,500 +0.00(+0.00%)
May 03, 2012 0.9400 0.9600 0.9200 0.9200 228,500 -0.01(-1.08%)
May 02, 2012 0.9300 0.9300 0.9200 0.9300 28,485 +0.00(+0.00%)
May 01, 2012 0.9000 0.9600 0.9000 0.9300 119,000 +0.05(+5.68%)
Apr 30, 2012 0.8800 0.9000 0.8800 0.8800 321,000 +0.00(+0.00%)
Apr 27, 2012 0.9000 0.9000 0.8600 0.8800 69,000 +0.03(+3.53%)
Apr 26, 2012 0.8800 0.8800 0.8500 0.8500 16,048 +0.00(+0.00%)
Apr 25, 2012 0.8000 0.8500 0.8000 0.8500 78,000 +0.05(+6.25%)
Apr 24, 2012 0.8300 0.8400 0.8000 0.8000 73,000 -0.02(-2.44%)
Apr 23, 2012 0.9000 0.9300 0.8000 0.8200 120,500 -0.11(-11.83%)
Apr 20, 2012 0.9200 0.9700 0.8800 0.9300 309,200 -0.03(-3.12%)
Apr 19, 2012 0.9300 0.9800 0.9300 0.9600 81,200 -0.04(-4.00%)
Apr 18, 2012 0.9800 1.000 0.9200 1.000 185,220 +0.02(+2.04%)
Apr 17, 2012 0.9800 1.010 0.9700 0.9800 192,900 +0.01(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.