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 30, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 29, 2015 0.1650 0.1700 0.1650 0.1700 71,565 +0.01(+3.03%)
Jun 26, 2015 0.1700 0.1700 0.1600 0.1650 47,500 -0.01(-2.94%)
Jun 25, 2015 0.1600 0.1700 0.1600 0.1700 207,100 +0.01(+3.03%)
Jun 24, 2015 0.1650 0.1700 0.1650 0.1650 16,500 -0.01(-2.94%)
Jun 23, 2015 0.1650 0.1700 0.1600 0.1700 204,700 +0.00(+0.00%)
Jun 22, 2015 0.1700 0.1750 0.1650 0.1700 217,591 +0.00(+0.00%)
Jun 19, 2015 0.1700 0.1700 0.1650 0.1700 62,700 +0.00(+0.00%)
Jun 18, 2015 0.1700 0.1750 0.1650 0.1700 160,934 -0.00(-2.86%)
Jun 17, 2015 0.1650 0.1750 0.1650 0.1750 79,100 +0.00(+2.94%)
Jun 16, 2015 0.1750 0.1750 0.1700 0.1700 204,152 +0.00(+0.00%)
Jun 15, 2015 0.1600 0.1700 0.1600 0.1700 51,500 +0.01(+3.03%)
Jun 12, 2015 0.1650 0.1700 0.1600 0.1650 20,359 -0.01(-2.94%)
Jun 11, 2015 0.1700 0.1700 0.1600 0.1700 47,950 -0.00(-2.86%)
Jun 10, 2015 0.1700 0.1750 0.1650 0.1750 45,500 +0.00(+2.94%)
Jun 09, 2015 0.1700 0.1700 0.1650 0.1700 16,000 +0.00(+0.00%)
Jun 08, 2015 0.1750 0.1750 0.1700 0.1700 10,700 -0.00(-2.86%)
Jun 05, 2015 0.1750 0.1750 0.1600 0.1750 282,320 +0.00(+0.00%)
Jun 04, 2015 0.1800 0.1800 0.1750 0.1750 34,900 -0.01(-2.78%)
Jun 03, 2015 0.1700 0.1800 0.1700 0.1800 98,250 +0.01(+2.86%)
Jun 02, 2015 0.1800 0.1800 0.1700 0.1750 196,900 -0.01(-2.78%)
Jun 01, 2015 0.1800 0.1800 0.1800 0.1800 16,476 +0.01(+2.86%)
May 29, 2015 0.1800 0.1800 0.1700 0.1750 151,494 +0.00(+0.00%)
May 28, 2015 0.1800 0.1800 0.1700 0.1750 221,884 -0.01(-2.78%)
May 27, 2015 0.1850 0.1850 0.1800 0.1800 70,473 +0.01(+2.86%)
May 26, 2015 0.1850 0.1850 0.1700 0.1750 323,426 -0.02(-10.26%)
May 25, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
May 22, 2015 0.1900 0.1950 0.1900 0.1900 12,740 +0.00(+0.00%)
May 21, 2015 0.1950 0.1950 0.1900 0.1900 9,726 -0.01(-2.56%)
May 20, 2015 0.1850 0.1950 0.1850 0.1950 53,334 +0.01(+5.41%)
May 19, 2015 0.1850 0.1900 0.1800 0.1850 134,500 +0.00(+0.00%)
May 15, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 14, 2015 0.1900 0.2100 0.1850 0.1900 1,446,313 +0.01(+5.56%)
May 13, 2015 0.2000 0.2000 0.1800 0.1800 346,706 -0.01(-5.26%)
May 12, 2015 0.1950 0.2000 0.1900 0.1900 66,220 +0.01(+2.70%)
May 11, 2015 0.2000 0.2000 0.1850 0.1850 134,374 -0.01(-5.13%)
May 08, 2015 0.1900 0.2000 0.1900 0.1950 49,500 +0.01(+2.63%)
May 07, 2015 0.1900 0.2000 0.1850 0.1900 82,824 +0.01(+2.70%)
May 06, 2015 0.1900 0.1900 0.1850 0.1850 69,744 -0.01(-2.63%)
May 05, 2015 0.2000 0.2000 0.1850 0.1900 200,425 -0.01(-5.00%)
May 04, 2015 0.2000 0.2050 0.1950 0.2000 162,300 +0.01(+5.26%)
May 01, 2015 0.1950 0.2050 0.1900 0.1900 114,429 +0.00(+0.00%)
Apr 30, 2015 0.2000 0.2000 0.1850 0.1900 384,200 -0.01(-5.00%)
Apr 29, 2015 0.2100 0.2100 0.2000 0.2000 72,397 +0.00(+0.00%)
Apr 28, 2015 0.2100 0.2100 0.1900 0.2000 423,568 -0.02(-9.09%)
Apr 27, 2015 0.2200 0.2400 0.2150 0.2200 114,700 +0.01(+2.33%)
Apr 24, 2015 0.2200 0.2200 0.2150 0.2150 7,600 -0.02(-6.52%)
Apr 23, 2015 0.2300 0.2300 0.2250 0.2300 19,500 +0.01(+2.22%)
Apr 22, 2015 0.2300 0.2300 0.2050 0.2250 183,462 -0.01(-6.25%)
Apr 21, 2015 0.2350 0.2450 0.2300 0.2400 135,022 -0.01(-2.04%)
Apr 20, 2015 0.2300 0.2450 0.2300 0.2450 35,550 +0.01(+4.26%)
Apr 17, 2015 0.2400 0.2400 0.2350 0.2350 200,785 -0.01(-2.08%)
Apr 16, 2015 0.2450 0.2500 0.2350 0.2400 65,310 +0.00(+0.00%)
Apr 15, 2015 0.2400 0.2500 0.2350 0.2400 46,500 +0.01(+4.35%)
Apr 14, 2015 0.2400 0.2450 0.2300 0.2300 88,939 -0.02(-8.00%)
Apr 13, 2015 0.2600 0.2600 0.2450 0.2500 83,802 -0.01(-1.96%)
Apr 10, 2015 0.2550 0.2550 0.2550 0.2550 43,136 +0.00(+0.00%)
Apr 09, 2015 0.2600 0.2600 0.2450 0.2550 88,100 -0.01(-1.92%)
Apr 08, 2015 0.2600 0.2700 0.2600 0.2600 19,000 -0.02(-7.14%)
Apr 07, 2015 0.2700 0.2800 0.2600 0.2800 55,081 +0.02(+7.69%)
Apr 06, 2015 0.2500 0.2600 0.2500 0.2600 3,600 +0.01(+4.00%)
Apr 02, 2015 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
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.