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 (%)
Aug 30, 2013 1.370 1.370 1.370 0 -0.05(-3.52%)
Aug 29, 2013 1.420 1.420 1.250 1.420 154,536 -0.02(-1.39%)
Aug 28, 2013 1.470 1.470 1.410 1.440 70,950 -0.02(-1.37%)
Aug 27, 2013 1.490 1.520 1.450 1.460 206,129 +0.01(+0.69%)
Aug 26, 2013 1.340 1.450 1.310 1.450 102,941 +0.12(+9.02%)
Aug 23, 2013 1.270 1.450 1.270 1.330 167,979 +0.05(+3.91%)
Aug 22, 2013 1.340 1.350 1.240 1.280 148,412 +0.01(+0.79%)
Aug 21, 2013 1.360 1.360 1.270 1.270 54,760 -0.10(-7.30%)
Aug 20, 2013 1.450 1.450 1.300 1.370 80,450 -0.04(-2.84%)
Aug 19, 2013 1.500 1.500 1.410 1.410 20,559 -0.04(-2.76%)
Aug 16, 2013 1.490 1.490 1.450 1.450 38,554 -0.03(-2.03%)
Aug 15, 2013 1.450 1.550 1.430 1.480 86,991 +0.03(+2.07%)
Aug 14, 2013 1.400 1.450 1.390 1.450 171,732 +0.10(+7.41%)
Aug 13, 2013 1.420 1.450 1.350 1.350 91,911 -0.02(-1.46%)
Aug 12, 2013 1.370 1.400 1.330 1.370 120,048 +0.04(+3.01%)
Aug 09, 2013 1.340 1.350 1.300 1.330 38,739 -0.01(-0.75%)
Aug 08, 2013 1.260 1.340 1.250 1.340 50,262 +0.09(+7.20%)
Aug 07, 2013 1.290 1.290 1.250 1.250 68,900 -0.05(-3.85%)
Aug 06, 2013 1.270 1.300 1.250 1.300 24,338 +0.05(+4.00%)
Aug 02, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 01, 2013 1.250 1.250 1.180 1.250 13,168 -0.01(-0.79%)
Jul 31, 2013 1.260 1.260 1.200 1.260 67,905 +0.00(+0.00%)
Jul 30, 2013 1.230 1.330 1.210 1.260 66,970 +0.04(+3.28%)
Jul 29, 2013 1.240 1.240 1.180 1.220 71,370 +0.00(+0.00%)
Jul 26, 2013 1.290 1.310 1.180 1.220 89,400 -0.06(-4.69%)
Jul 25, 2013 1.290 1.300 1.250 1.280 27,600 +0.06(+4.92%)
Jul 24, 2013 1.290 1.290 1.200 1.220 110,142 -0.07(-5.43%)
Jul 23, 2013 1.250 1.290 1.220 1.290 52,600 +0.04(+3.20%)
Jul 22, 2013 1.200 1.250 1.160 1.250 173,700 +0.12(+10.62%)
Jul 19, 2013 1.110 1.160 1.110 1.130 143,500 +0.06(+5.61%)
Jul 18, 2013 1.140 1.140 1.070 1.070 45,110 -0.01(-0.93%)
Jul 17, 2013 1.150 1.150 1.080 1.080 52,525 -0.07(-6.09%)
Jul 16, 2013 1.140 1.150 1.100 1.150 162,378 +0.05(+4.55%)
Jul 15, 2013 1.030 1.140 1.020 1.100 92,473 +0.10(+10.00%)
Jul 12, 2013 1.020 1.050 1.000 1.000 130,000 -0.01(-0.99%)
Jul 11, 2013 1.000 1.110 0.9700 1.010 137,109 +0.09(+9.78%)
Jul 10, 2013 0.9500 0.9900 0.8800 0.9200 121,603 -0.01(-1.08%)
Jul 09, 2013 0.9600 1.000 0.9300 0.9300 35,050 -0.02(-2.11%)
Jul 08, 2013 0.9700 0.9700 0.9500 0.9500 87,134 -0.05(-5.00%)
Jul 05, 2013 1.010 1.010 0.9600 1.000 74,916 -0.02(-1.96%)
Jul 04, 2013 1.000 1.070 1.000 1.020 16,800 +0.02(+2.00%)
Jul 03, 2013 1.010 1.080 1.000 1.000 39,969 -0.04(-3.85%)
Jul 02, 2013 1.100 1.120 1.000 1.040 141,086 +0.05(+5.05%)
Jun 28, 2013 0.9900 0.9900 0.9900 0 +0.06(+6.45%)
Jun 26, 2013 0.9600 0.9600 0.8900 0.9300 52,135 -0.02(-2.11%)
Jun 25, 2013 0.9200 0.9500 0.8900 0.9500 113,064 +0.04(+4.40%)
Jun 24, 2013 0.9600 0.9600 0.8800 0.9100 133,783 -0.15(-14.15%)
Jun 21, 2013 0.9200 1.060 0.8600 1.060 197,983 +0.20(+23.26%)
Jun 20, 2013 1.000 1.000 0.8500 0.8600 353,850 -0.18(-17.31%)
Jun 19, 2013 1.100 1.100 1.020 1.040 61,327 -0.02(-1.89%)
Jun 18, 2013 1.130 1.130 1.060 1.060 149,330 -0.06(-5.36%)
Jun 17, 2013 1.170 1.200 1.120 1.120 90,200 -0.04(-3.45%)
Jun 14, 2013 1.160 1.200 1.150 1.160 56,100 +0.01(+0.87%)
Jun 13, 2013 1.160 1.200 1.150 1.150 12,866 +0.00(+0.00%)
Jun 12, 2013 1.150 1.200 1.150 1.150 95,010 +0.05(+4.55%)
Jun 11, 2013 1.160 1.160 1.100 1.100 29,500 -0.06(-5.17%)
Jun 10, 2013 1.200 1.200 1.110 1.160 187,780 -0.08(-6.45%)
Jun 07, 2013 1.210 1.240 1.210 1.240 38,400 +0.01(+0.81%)
Jun 06, 2013 1.220 1.260 1.220 1.230 86,950 +0.02(+1.65%)
Jun 05, 2013 1.210 1.240 1.200 1.210 33,800 +0.01(+0.83%)
Jun 04, 2013 1.230 1.260 1.200 1.200 24,600 -0.05(-4.00%)
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.