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

Santacruz Silver (TSV: SCZ )

0.4200 UNCHANGED
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 30, 2016 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Jun 29, 2016 0.4000 0.4100 0.4000 0.4000 834,850 +0.01(+1.27%)
Jun 28, 2016 0.3900 0.4100 0.3750 0.3950 1,002,534 -0.01(-3.66%)
Jun 27, 2016 0.4200 0.4200 0.4000 0.4100 604,275 +0.00(+0.00%)
Jun 24, 2016 0.4400 0.4400 0.4000 0.4100 1,190,300 -0.01(-2.38%)
Jun 23, 2016 0.4200 0.4300 0.4100 0.4200 133,406 +0.01(+3.70%)
Jun 22, 2016 0.4050 0.4150 0.4050 0.4050 54,350 +0.01(+1.25%)
Jun 21, 2016 0.4050 0.4100 0.4000 0.4000 308,100 +0.00(+0.00%)
Jun 20, 2016 0.4000 0.4100 0.3950 0.4000 256,055 +0.01(+1.27%)
Jun 17, 2016 0.4250 0.4400 0.3800 0.3950 283,833 -0.02(-4.82%)
Jun 16, 2016 0.4950 0.4950 0.4000 0.4150 1,178,027 -0.07(-13.54%)
Jun 15, 2016 0.4800 0.4900 0.4600 0.4800 84,294 +0.01(+2.13%)
Jun 14, 2016 0.4900 0.4900 0.4700 0.4700 78,737 -0.02(-3.09%)
Jun 13, 2016 0.5000 0.5200 0.4800 0.4850 75,005 +0.02(+5.43%)
Jun 10, 2016 0.5100 0.5100 0.4600 0.4600 283,699 -0.03(-7.07%)
Jun 09, 2016 0.4850 0.5200 0.4850 0.4950 138,086 +0.02(+3.13%)
Jun 08, 2016 0.5000 0.5100 0.4800 0.4800 328,161 +0.02(+4.35%)
Jun 07, 2016 0.4900 0.4900 0.4400 0.4600 103,525 -0.03(-6.12%)
Jun 06, 2016 0.4600 0.5000 0.4600 0.4900 134,450 +0.03(+6.52%)
Jun 03, 2016 0.4400 0.4600 0.4250 0.4600 262,900 +0.07(+17.95%)
Jun 02, 2016 0.4100 0.4100 0.3850 0.3900 106,009 -0.02(-3.70%)
Jun 01, 2016 0.4000 0.4350 0.4000 0.4050 71,400 +0.03(+6.58%)
May 31, 2016 0.3800 0.4100 0.3600 0.3800 429,980 -0.03(-7.32%)
May 30, 2016 0.3700 0.4100 0.3700 0.4100 183,394 +0.01(+3.80%)
May 27, 2016 0.4300 0.4300 0.3950 0.3950 124,638 -0.04(-9.20%)
May 26, 2016 0.4450 0.4750 0.4250 0.4350 217,143 +0.03(+8.75%)
May 25, 2016 0.3900 0.4100 0.3700 0.4000 228,854 +0.01(+1.27%)
May 24, 2016 0.4200 0.4500 0.3900 0.3950 516,522 -0.07(-15.05%)
May 20, 2016 0.4650 0.4650 0.4650 0 -0.01(-3.12%)
May 19, 2016 0.4900 0.5000 0.4400 0.4800 160,275 -0.03(-5.88%)
May 18, 2016 0.5300 0.5300 0.5000 0.5100 33,765 -0.01(-1.92%)
May 17, 2016 0.5200 0.5300 0.4900 0.5200 142,860 +0.02(+4.00%)
May 16, 2016 0.5000 0.5300 0.4850 0.5000 84,600 +0.00(+0.00%)
May 13, 2016 0.5000 0.5000 0.4800 0.5000 435,301 +0.00(+0.00%)
May 12, 2016 0.5400 0.5400 0.5200 0.5000 30,225 +0.00(+0.00%)
May 11, 2016 0.5400 0.5600 0.5000 0.5000 60,960 -0.02(-3.85%)
May 10, 2016 0.5100 0.5400 0.4800 0.5200 195,066 +0.01(+1.96%)
May 09, 2016 0.4750 0.5200 0.4750 0.5100 130,990 +0.00(+0.00%)
May 06, 2016 0.4900 0.5500 0.4750 0.5100 214,950 +0.02(+3.03%)
May 05, 2016 0.4950 0.5100 0.4500 0.4950 271,088 -0.02(-2.94%)
May 04, 2016 0.5100 0.5100 0.4800 0.5100 288,284 +0.00(+0.00%)
May 03, 2016 0.5200 0.5300 0.4950 0.5100 217,995 -0.03(-5.56%)
May 02, 2016 0.5700 0.5700 0.5100 0.5400 535,693 +0.00(+0.00%)
Apr 29, 2016 0.5500 0.5600 0.5100 0.5400 260,877 +0.01(+1.89%)
Apr 28, 2016 0.5000 0.5300 0.4900 0.5300 306,862 +0.04(+8.16%)
Apr 27, 2016 0.5300 0.5500 0.4900 0.4900 311,692 -0.03(-5.77%)
Apr 26, 2016 0.5200 0.5400 0.4800 0.5200 338,039 +0.00(+0.00%)
Apr 25, 2016 0.5500 0.5700 0.5100 0.5200 231,335 +0.00(+0.00%)
Apr 22, 2016 0.5700 0.5800 0.5100 0.5200 278,623 -0.03(-5.45%)
Apr 21, 2016 0.5900 0.5900 0.5200 0.5500 377,346 +0.05(+10.00%)
Apr 20, 2016 0.5700 0.5800 0.5000 0.5000 679,754 -0.05(-9.09%)
Apr 19, 2016 0.5800 0.6300 0.5400 0.5500 1,112,867 +0.05(+10.00%)
Apr 18, 2016 0.5100 0.5400 0.4750 0.5000 804,395 +0.05(+12.36%)
Apr 15, 2016 0.3950 0.4450 0.3800 0.4450 428,180 +0.07(+17.11%)
Apr 14, 2016 0.3900 0.4050 0.3600 0.3800 574,701 +0.00(+0.00%)
Apr 13, 2016 0.4050 0.4100 0.3600 0.3800 609,075 -0.01(-2.56%)
Apr 12, 2016 0.3450 0.3900 0.3250 0.3900 643,919 +0.07(+20.00%)
Apr 11, 2016 0.3100 0.3500 0.3050 0.3250 726,177 +0.04(+16.07%)
Apr 08, 2016 0.2600 0.2900 0.2600 0.2800 395,346 +0.02(+7.69%)
Apr 07, 2016 0.2550 0.2600 0.2500 0.2600 344,654 +0.02(+8.33%)
Apr 06, 2016 0.2550 0.2550 0.2350 0.2400 150,483 -0.01(-4.00%)
Apr 05, 2016 0.2250 0.2550 0.2250 0.2500 219,905 +0.01(+4.17%)
Apr 04, 2016 0.2150 0.2450 0.2150 0.2400 182,500 +0.02(+11.63%)
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.