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 (%)
Jul 31, 2014 0.8900 0.9000 0.8600 0.8700 24,200 -0.02(-2.25%)
Jul 30, 2014 0.8800 0.8900 0.8500 0.8900 27,000 +0.00(+0.00%)
Jul 29, 2014 0.8700 0.8900 0.8600 0.8900 24,000 +0.03(+3.49%)
Jul 28, 2014 0.8400 0.8800 0.8400 0.8600 41,254 +0.00(+0.00%)
Jul 25, 2014 0.8300 0.8800 0.8200 0.8600 164,820 +0.01(+1.18%)
Jul 24, 2014 0.8800 0.8800 0.8500 0.8500 45,000 -0.04(-4.49%)
Jul 23, 2014 0.8800 0.9100 0.8800 0.8900 16,450 +0.00(+0.00%)
Jul 22, 2014 0.9100 0.9100 0.8900 0.8900 25,100 +0.00(+0.00%)
Jul 21, 2014 0.9200 0.9200 0.8800 0.8900 47,035 -0.05(-5.32%)
Jul 18, 2014 0.9200 0.9400 0.9200 0.9400 10,800 +0.01(+1.08%)
Jul 17, 2014 0.9300 0.9300 0.8600 0.9300 135,180 +0.04(+4.49%)
Jul 16, 2014 0.9100 0.9100 0.8900 0.8900 7,375 -0.01(-1.11%)
Jul 15, 2014 0.9600 0.9600 0.9000 0.9000 63,940 -0.04(-4.26%)
Jul 14, 2014 0.9400 0.9500 0.9400 0.9400 91,974 -0.03(-3.09%)
Jul 11, 2014 0.9700 0.9700 0.9600 0.9700 8,015 +0.01(+1.04%)
Jul 10, 2014 0.9900 1.000 0.9500 0.9600 146,150 -0.01(-1.03%)
Jul 09, 2014 0.9700 0.9700 0.9600 0.9700 26,450 -0.01(-1.02%)
Jul 08, 2014 0.9700 0.9800 0.9500 0.9800 124,700 +0.01(+1.03%)
Jul 07, 2014 0.9600 0.9700 0.9600 0.9700 65,342 +0.04(+4.30%)
Jul 04, 2014 0.9700 0.9700 0.9300 0.9300 22,750 -0.01(-1.06%)
Jul 03, 2014 0.9500 0.9700 0.9400 0.9400 56,291 -0.01(-1.05%)
Jul 02, 2014 0.9500 0.9700 0.9400 0.9500 50,353 +0.01(+1.06%)
Jun 30, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Jun 27, 2014 0.9500 0.9700 0.9300 0.9500 80,431 +0.00(+0.00%)
Jun 26, 2014 0.9300 0.9500 0.9000 0.9500 89,067 +0.03(+3.26%)
Jun 25, 2014 0.9400 0.9400 0.8600 0.9200 316,663 +0.00(+0.00%)
Jun 24, 2014 0.9900 0.9900 0.9000 0.9200 544,805 -0.07(-7.07%)
Jun 23, 2014 0.9700 1.000 0.9300 0.9900 168,616 +0.03(+3.13%)
Jun 20, 2014 0.9800 0.9800 0.9500 0.9600 349,458 +0.01(+1.05%)
Jun 19, 2014 0.9800 1.010 0.9200 0.9500 327,529 +0.03(+3.26%)
Jun 18, 2014 0.9600 0.9800 0.9200 0.9200 314,219 -0.04(-4.17%)
Jun 17, 2014 0.8700 0.9600 0.8700 0.9600 221,750 +0.09(+10.34%)
Jun 16, 2014 0.8500 0.9000 0.8500 0.8700 131,680 +0.02(+2.35%)
Jun 13, 2014 0.8400 0.8800 0.8000 0.8500 536,650 +0.02(+2.41%)
Jun 12, 2014 0.8000 0.8300 0.7800 0.8300 332,826 +0.07(+9.21%)
Jun 11, 2014 0.7500 0.7600 0.7500 0.7600 182,857 +0.01(+1.33%)
Jun 10, 2014 0.7300 0.7600 0.7100 0.7500 77,020 -0.01(-1.32%)
Jun 06, 2014 0.7600 0.7700 0.7300 0.7600 41,000 +0.03(+4.11%)
Jun 05, 2014 0.7000 0.7400 0.7000 0.7300 99,549 +0.02(+2.82%)
Jun 04, 2014 0.7100 0.7100 0.6700 0.7100 248,003 +0.00(+0.00%)
Jun 03, 2014 0.7200 0.7200 0.7000 0.7100 71,900 +0.01(+1.43%)
Jun 02, 2014 0.7200 0.7800 0.7000 0.7000 75,772 -0.04(-5.41%)
May 30, 2014 0.7200 0.7400 0.7100 0.7400 47,050 +0.03(+4.23%)
May 29, 2014 0.7100 0.7300 0.7100 0.7100 29,536 -0.01(-1.39%)
May 28, 2014 0.7700 0.7700 0.7100 0.7200 225,439 -0.05(-6.49%)
May 27, 2014 0.8000 0.8000 0.7500 0.7700 101,750 -0.05(-6.10%)
May 26, 2014 0.8100 0.8200 0.8000 0.8200 41,188 +0.05(+6.49%)
May 23, 2014 0.7900 0.8000 0.7700 0.7700 64,723 -0.03(-3.75%)
May 22, 2014 0.8100 0.8100 0.7900 0.8000 24,001 +0.01(+1.27%)
May 21, 2014 0.8200 0.8200 0.7900 0.7900 44,186 -0.03(-3.66%)
May 20, 2014 0.8100 0.8400 0.8000 0.8200 59,209 +0.05(+6.49%)
May 16, 2014 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
May 15, 2014 0.7900 0.7900 0.7800 0.7800 34,266 -0.04(-4.88%)
May 14, 2014 0.8000 0.8200 0.7900 0.8200 64,500 +0.03(+3.80%)
May 13, 2014 0.7700 0.7900 0.7700 0.7900 51,196 +0.00(+0.00%)
May 12, 2014 0.7900 0.8000 0.7700 0.7900 21,025 +0.02(+2.60%)
May 09, 2014 0.7900 0.8000 0.7700 0.7700 34,555 -0.01(-1.28%)
May 08, 2014 0.8000 0.8000 0.7800 0.7800 67,709 -0.02(-2.50%)
May 07, 2014 0.8200 0.8200 0.7800 0.8000 157,966 +0.00(+0.00%)
May 06, 2014 0.8400 0.8400 0.8000 0.8000 179,267 -0.04(-4.76%)
May 05, 2014 0.8700 0.8900 0.8300 0.8400 178,995 -0.01(-1.18%)
May 02, 2014 0.8400 0.8800 0.8400 0.8500 133,376 +0.01(+1.19%)
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.