Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Jul 28, 2016 0.4500 0.4700 0.4400 0.4400 990,804 +0.01(+1.15%)
Jul 27, 2016 0.4050 0.4400 0.4050 0.4350 475,290 +0.04(+10.13%)
Jul 26, 2016 0.4200 0.4200 0.3900 0.3950 292,304 -0.02(-4.82%)
Jul 25, 2016 0.4150 0.4300 0.4100 0.4150 366,688 -0.01(-1.19%)
Jul 22, 2016 0.4200 0.4300 0.4200 0.4200 107,871 +0.01(+2.44%)
Jul 21, 2016 0.4100 0.4150 0.4000 0.4100 370,859 +0.00(+0.00%)
Jul 20, 2016 0.4000 0.4150 0.3850 0.4100 972,639 +0.00(+0.00%)
Jul 19, 2016 0.4200 0.4300 0.4100 0.4100 528,698 -0.03(-6.82%)
Jul 18, 2016 0.4450 0.4500 0.4300 0.4400 262,718 +0.01(+2.33%)
Jul 15, 2016 0.4300 0.4550 0.4300 0.4300 467,150 -0.01(-2.27%)
Jul 14, 2016 0.4100 0.4550 0.4050 0.4400 1,327,621 +0.02(+3.53%)
Jul 13, 2016 0.4350 0.4400 0.4200 0.4250 606,556 +0.01(+1.19%)
Jul 12, 2016 0.4700 0.4700 0.4100 0.4200 1,930,204 -0.05(-9.68%)
Jul 11, 2016 0.5000 0.5100 0.4550 0.4650 1,225,234 -0.03(-7.00%)
Jul 08, 2016 0.5100 0.4800 0.5000 408,570 -0.01(-1.96%)
Jul 07, 2016 0.4900 0.5300 0.4800 0.5100 492,764 +0.03(+5.15%)
Jul 05, 2016 0.4800 0.4950 0.4700 0.4850 676,811 +0.01(+1.04%)
Jul 04, 2016 0.4550 0.5000 0.4550 0.4800 1,200,286 +0.07(+15.66%)
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%)
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.