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

Santacruz Silver (TSV: SCZ )

0.4200 -0.0250 (-5.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 28, 2013 0.9900 0.9900 0.9900 0 +0.06(+6.45%)
Jun 26, 2013 0.9600 0.9600 0.8900 0.9300 52,135 -0.02(-2.11%)
Jun 25, 2013 0.9200 0.9500 0.8900 0.9500 113,064 +0.04(+4.40%)
Jun 24, 2013 0.9600 0.9600 0.8800 0.9100 133,783 -0.15(-14.15%)
Jun 21, 2013 0.9200 1.060 0.8600 1.060 197,983 +0.20(+23.26%)
Jun 20, 2013 1.000 1.000 0.8500 0.8600 353,850 -0.18(-17.31%)
Jun 19, 2013 1.100 1.100 1.020 1.040 61,327 -0.02(-1.89%)
Jun 18, 2013 1.130 1.130 1.060 1.060 149,330 -0.06(-5.36%)
Jun 17, 2013 1.170 1.200 1.120 1.120 90,200 -0.04(-3.45%)
Jun 14, 2013 1.160 1.200 1.150 1.160 56,100 +0.01(+0.87%)
Jun 13, 2013 1.160 1.200 1.150 1.150 12,866 +0.00(+0.00%)
Jun 12, 2013 1.150 1.200 1.150 1.150 95,010 +0.05(+4.55%)
Jun 11, 2013 1.160 1.160 1.100 1.100 29,500 -0.06(-5.17%)
Jun 10, 2013 1.200 1.200 1.110 1.160 187,780 -0.08(-6.45%)
Jun 07, 2013 1.210 1.240 1.210 1.240 38,400 +0.01(+0.81%)
Jun 06, 2013 1.220 1.260 1.220 1.230 86,950 +0.02(+1.65%)
Jun 05, 2013 1.210 1.240 1.200 1.210 33,800 +0.01(+0.83%)
Jun 04, 2013 1.230 1.260 1.200 1.200 24,600 -0.05(-4.00%)
Jun 03, 2013 1.260 1.260 1.240 1.250 54,090 +0.00(+0.00%)
May 31, 2013 1.290 1.350 1.230 1.250 31,700 -0.04(-3.10%)
May 30, 2013 1.260 1.300 1.220 1.290 68,470 +0.07(+5.74%)
May 29, 2013 1.250 1.260 1.220 1.220 11,250 -0.01(-0.81%)
May 28, 2013 1.230 1.230 1.220 1.230 2,500 +0.01(+0.82%)
May 27, 2013 1.250 1.260 1.210 1.220 14,350 -0.01(-0.81%)
May 24, 2013 1.250 1.250 1.230 1.230 255 -0.02(-1.60%)
May 23, 2013 1.220 1.260 1.220 1.250 51,500 +0.01(+0.81%)
May 22, 2013 1.260 1.260 1.210 1.240 58,000 -0.01(-0.80%)
May 21, 2013 1.180 1.260 1.180 1.250 131,850 +0.07(+5.93%)
May 17, 2013 1.180 1.180 1.180 0 -0.07(-5.60%)
May 16, 2013 1.260 1.300 1.200 1.250 103,232 +0.00(+0.00%)
May 15, 2013 1.360 1.360 1.250 1.250 121,359 -0.10(-7.41%)
May 13, 2013 1.350 1.370 1.350 1.350 40,103 -0.01(-0.74%)
May 10, 2013 1.400 1.400 1.320 1.360 117,100 -0.05(-3.55%)
May 09, 2013 1.450 1.500 1.410 1.410 59,700 -0.01(-0.70%)
May 08, 2013 1.450 1.450 1.420 1.420 66,550 +0.01(+0.71%)
May 07, 2013 1.420 1.490 1.400 1.410 127,800 -0.01(-0.70%)
May 06, 2013 1.450 1.500 1.420 1.420 8,050 -0.02(-1.39%)
May 03, 2013 1.520 1.520 1.440 1.440 41,500 -0.01(-0.69%)
May 02, 2013 1.550 1.550 1.450 1.450 21,945 -0.05(-3.33%)
May 01, 2013 1.510 1.510 1.430 1.500 43,700 -0.03(-1.96%)
Apr 30, 2013 1.620 1.620 1.530 1.530 34,600 -0.12(-7.27%)
Apr 29, 2013 1.600 1.690 1.510 1.650 23,875 +0.05(+3.12%)
Apr 26, 2013 1.600 1.600 1.500 1.600 96,600 +0.01(+0.63%)
Apr 25, 2013 1.400 1.610 1.400 1.590 285,200 +0.19(+13.57%)
Apr 24, 2013 1.440 1.440 1.350 1.400 11,145 +0.07(+5.26%)
Apr 23, 2013 1.390 1.460 1.310 1.330 102,873 -0.07(-5.00%)
Apr 22, 2013 1.450 1.530 1.400 1.400 62,443 -0.04(-2.78%)
Apr 19, 2013 1.240 1.440 1.230 1.440 101,050 +0.23(+19.01%)
Apr 18, 2013 1.300 1.300 1.210 1.210 182,700 -0.09(-6.92%)
Apr 17, 2013 1.530 1.530 1.280 1.300 152,225 -0.22(-14.47%)
Apr 16, 2013 1.650 1.650 1.520 1.520 113,250 -0.05(-3.18%)
Apr 15, 2013 1.510 1.650 1.450 1.570 131,850 -0.13(-7.65%)
Apr 12, 2013 1.840 1.840 1.700 1.700 104,150 -0.11(-6.08%)
Apr 11, 2013 1.800 1.840 1.800 1.810 81,250 +0.01(+0.56%)
Apr 10, 2013 1.830 1.860 1.770 1.800 31,500 -0.08(-4.26%)
Apr 09, 2013 1.840 1.880 1.820 1.880 45,350 +0.04(+2.17%)
Apr 08, 2013 1.770 1.840 1.750 1.840 21,000 +0.06(+3.37%)
Apr 05, 2013 1.810 1.820 1.760 1.780 109,370 +0.01(+0.56%)
Apr 04, 2013 1.740 1.840 1.740 1.770 82,400 +0.02(+1.14%)
Apr 03, 2013 1.880 1.880 1.700 1.750 77,900 -0.13(-6.91%)
Apr 02, 2013 1.850 1.880 1.780 1.880 83,700 +0.01(+0.53%)
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.