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, 2017 0.1950 0.2050 0.1950 0.2000 48,700 +0.01(+5.26%)
Jul 28, 2017 0.1900 0.1900 0.1850 0.1900 102,150 +0.00(+0.00%)
Jul 27, 2017 0.1950 0.1950 0.1900 0.1900 60,500 -0.01(-2.56%)
Jul 26, 2017 0.2000 0.2050 0.1900 0.1950 69,945 -0.01(-2.50%)
Jul 25, 2017 0.1900 0.2000 0.1900 0.2000 24,000 +0.01(+2.56%)
Jul 24, 2017 0.1950 0.1950 0.1900 0.1950 47,750 -0.01(-2.50%)
Jul 21, 2017 0.2000 0.2050 0.2000 0.2000 37,000 +0.01(+2.56%)
Jul 20, 2017 0.2000 0.2050 0.1950 0.1950 62,110 -0.01(-4.88%)
Jul 19, 2017 0.2050 0.2050 0.1950 0.2050 39,316 -0.01(-2.38%)
Jul 18, 2017 0.2300 0.2300 0.2050 0.2100 16,700 -0.01(-2.33%)
Jul 17, 2017 0.1850 0.2300 0.1850 0.2150 313,829 +0.01(+7.50%)
Jul 14, 2017 0.1700 0.2000 0.1700 0.2000 220,404 +0.03(+17.65%)
Jul 13, 2017 0.1800 0.1800 0.1700 0.1700 40,854 +0.00(+0.00%)
Jul 12, 2017 0.1800 0.1850 0.1700 0.1700 139,776 -0.00(-2.86%)
Jul 11, 2017 0.1800 0.1800 0.1750 0.1750 25,981 -0.01(-2.78%)
Jul 10, 2017 0.1650 0.1800 0.1650 0.1800 146,994 +0.01(+2.86%)
Jul 07, 2017 0.1800 0.1850 0.1650 0.1750 119,757 +0.00(+0.00%)
Jul 06, 2017 0.1900 0.1900 0.1600 0.1750 699,941 -0.01(-5.41%)
Jul 05, 2017 0.1800 0.1900 0.1800 0.1850 96,673 -0.01(-2.63%)
Jul 04, 2017 0.1800 0.1900 0.1800 0.1900 290,900 +0.01(+2.70%)
Jul 03, 2017 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 30, 2017 0.2100 0.2100 0.1850 0.1850 666,288 -0.02(-7.50%)
Jun 29, 2017 0.2050 0.2350 0.2000 0.2000 222,446 -0.00(-2.44%)
Jun 28, 2017 0.2100 0.2150 0.2000 0.2050 138,000 -0.02(-6.82%)
Jun 27, 2017 0.2200 0.2200 0.2200 0.2200 8,000 -0.01(-2.22%)
Jun 26, 2017 0.2300 0.2300 0.2200 0.2250 57,150 +0.00(+0.00%)
Jun 23, 2017 0.2200 0.2400 0.2200 0.2250 68,000 +0.02(+7.14%)
Jun 22, 2017 0.2550 0.2550 0.2100 0.2100 119,900 -0.02(-10.64%)
Jun 21, 2017 0.2100 0.2350 0.2100 0.2350 108,165 +0.03(+17.50%)
Jun 20, 2017 0.2100 0.2100 0.1950 0.2000 412,610 -0.00(-2.44%)
Jun 19, 2017 0.2200 0.2275 0.2050 0.2050 146,752 -0.02(-8.89%)
Jun 16, 2017 0.2500 0.2500 0.2250 0.2250 60,165 -0.01(-6.25%)
Jun 15, 2017 0.2400 0.2600 0.2200 0.2400 205,341 -0.01(-2.04%)
Jun 14, 2017 0.2400 0.2500 0.2300 0.2450 176,011 +0.01(+6.52%)
Jun 13, 2017 0.2100 0.2400 0.2100 0.2300 251,681 +0.02(+9.52%)
Jun 12, 2017 0.2050 0.2100 0.2050 0.2100 154,299 -0.01(-4.55%)
Jun 09, 2017 0.2050 0.2200 0.1950 0.2200 237,080 +0.03(+15.79%)
Jun 08, 2017 0.2050 0.2050 0.1900 0.1900 208,450 -0.01(-7.32%)
Jun 07, 2017 0.2100 0.2100 0.2000 0.2050 96,775 -0.01(-4.65%)
Jun 06, 2017 0.2050 0.2200 0.2050 0.2150 194,400 +0.01(+7.50%)
Jun 05, 2017 0.2050 0.2050 0.2000 0.2000 74,100 +0.00(+0.00%)
Jun 02, 2017 0.2050 0.2050 0.2000 0.2000 134,964 -0.00(-2.44%)
Jun 01, 2017 0.2050 0.2050 0.2000 0.2050 232,400 -0.01(-2.38%)
May 31, 2017 0.2150 0.2150 0.2050 0.2100 118,000 +0.00(+0.00%)
May 30, 2017 0.2050 0.2100 0.2050 0.2100 154,500 +0.01(+2.44%)
May 29, 2017 0.2150 0.2150 0.2050 0.2050 34,020 -0.01(-4.65%)
May 26, 2017 0.2100 0.2150 0.2050 0.2150 52,500 -0.01(-2.27%)
May 25, 2017 0.2200 0.2200 0.2100 0.2200 57,943 +0.01(+2.33%)
May 24, 2017 0.2200 0.2200 0.2100 0.2150 260,802 -0.01(-2.27%)
May 23, 2017 0.2300 0.2300 0.2150 0.2200 255,307 -0.01(-4.35%)
May 19, 2017 0.2200 0.2300 0.2150 0.2300 125,000 +0.01(+4.55%)
May 18, 2017 0.2300 0.2300 0.2200 0.2200 130,500 +0.00(+0.00%)
May 17, 2017 0.2200 0.2300 0.2150 0.2200 248,146 +0.02(+7.32%)
May 16, 2017 0.2250 0.2300 0.2050 0.2050 202,470 -0.02(-6.82%)
May 15, 2017 0.2300 0.2300 0.2100 0.2200 279,240 +0.00(+0.00%)
May 12, 2017 0.2200 0.2200 0.2150 0.2200 292,742 +0.00(+0.00%)
May 11, 2017 0.2300 0.2350 0.2150 0.2200 284,486 +0.01(+2.33%)
May 10, 2017 0.2050 0.2200 0.2050 0.2150 149,486 +0.01(+7.50%)
May 09, 2017 0.2100 0.2100 0.1950 0.2000 210,887 -0.00(-2.44%)
May 08, 2017 0.2300 0.2500 0.2000 0.2050 442,120 -0.02(-6.82%)
May 05, 2017 0.2200 0.2250 0.2200 0.2200 61,050 +0.00(+0.00%)
May 04, 2017 0.2300 0.2400 0.2050 0.2200 253,119 -0.01(-6.38%)
May 03, 2017 0.2400 0.2550 0.2350 0.2350 213,380 +0.00(+2.17%)
May 02, 2017 0.2500 0.2600 0.2300 0.2300 462,686 -0.02(-8.00%)
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.