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 31, 2015 0.1500 0.1500 0.1350 0.1350 28,000 -0.01(-10.00%)
Aug 28, 2015 0.1400 0.1500 0.1400 0.1500 98,932 +0.01(+3.45%)
Aug 27, 2015 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Aug 26, 2015 0.1400 0.1450 0.1400 0.1400 246,413 +0.00(+0.00%)
Aug 25, 2015 0.1450 0.1450 0.1400 0.1400 842,000 -0.00(-3.45%)
Aug 24, 2015 0.1400 0.1500 0.1350 0.1450 104,934 +0.00(+3.57%)
Aug 21, 2015 0.1450 0.1450 0.1400 0.1400 78,610 -0.01(-6.67%)
Aug 20, 2015 0.1450 0.1500 0.1400 0.1500 133,021 +0.01(+3.45%)
Aug 19, 2015 0.1400 0.1450 0.1350 0.1450 6,600 +0.00(+3.57%)
Aug 18, 2015 0.1400 0.1400 0.1400 0.1400 13,000 -0.00(-3.45%)
Aug 17, 2015 0.1400 0.1450 0.1400 0.1450 7,700 +0.00(+0.00%)
Aug 14, 2015 0.1450 0.1500 0.1450 0.1450 31,500 -0.01(-3.33%)
Aug 13, 2015 0.1500 0.1500 0.1450 0.1500 73,000 +0.00(+0.00%)
Aug 12, 2015 0.1500 0.1650 0.1450 0.1500 383,700 +0.01(+3.45%)
Aug 11, 2015 0.1500 0.1550 0.1450 0.1450 112,302 -0.01(-3.33%)
Aug 10, 2015 0.1500 0.1500 0.1450 0.1500 144,250 +0.01(+3.45%)
Aug 07, 2015 0.1450 0.1550 0.1450 0.1450 101,606 +0.01(+7.41%)
Aug 06, 2015 0.1400 0.1400 0.1350 0.1350 27,500 -0.01(-6.90%)
Aug 05, 2015 0.1450 0.1450 0.1450 0.1450 2,000 -0.02(-9.38%)
Aug 04, 2015 0.1500 0.1600 0.1450 0.1600 149,840 +0.01(+6.67%)
Jul 31, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 30, 2015 0.1650 0.1650 0.1500 0.1500 65,000 +0.00(+0.00%)
Jul 29, 2015 0.1600 0.1650 0.1500 0.1500 34,855 -0.01(-3.23%)
Jul 28, 2015 0.1600 0.1600 0.1500 0.1550 45,950 -0.01(-3.13%)
Jul 27, 2015 0.1600 0.1650 0.1600 0.1600 4,500 +0.00(+0.00%)
Jul 24, 2015 0.1500 0.1650 0.1500 0.1600 31,670 +0.01(+6.67%)
Jul 23, 2015 0.1550 0.1550 0.1500 0.1500 152,500 -0.01(-6.25%)
Jul 22, 2015 0.1500 0.1600 0.1500 0.1600 76,951 +0.01(+3.23%)
Jul 21, 2015 0.1650 0.1700 0.1550 0.1550 286,150 +0.01(+3.33%)
Jul 20, 2015 0.1600 0.1600 0.1500 0.1500 169,611 -0.01(-6.25%)
Jul 17, 2015 0.1650 0.1700 0.1600 0.1600 42,500 -0.01(-8.57%)
Jul 16, 2015 0.1600 0.1750 0.1600 0.1750 116,500 +0.01(+6.06%)
Jul 15, 2015 0.1700 0.1700 0.1650 0.1650 34,291 +0.00(+0.00%)
Jul 14, 2015 0.1700 0.1700 0.1650 0.1650 65,290 -0.01(-2.94%)
Jul 13, 2015 0.1750 0.1800 0.1700 0.1700 67,150 -0.01(-5.56%)
Jul 10, 2015 0.1750 0.1800 0.1750 0.1800 48,000 +0.01(+2.86%)
Jul 09, 2015 0.1750 0.1850 0.1750 0.1750 114,500 -0.01(-5.41%)
Jul 08, 2015 0.1750 0.1850 0.1750 0.1850 189,600 +0.02(+12.12%)
Jul 07, 2015 0.1850 0.1850 0.1600 0.1650 295,500 -0.01(-5.71%)
Jul 06, 2015 0.1700 0.1800 0.1650 0.1750 80,975 +0.00(+2.94%)
Jul 03, 2015 0.1650 0.1700 0.1650 0.1700 64,245 +0.00(+0.00%)
Jul 02, 2015 0.1700 0.1700 0.1650 0.1700 17,989 +0.00(+0.00%)
Jun 30, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 29, 2015 0.1650 0.1700 0.1650 0.1700 71,565 +0.01(+3.03%)
Jun 26, 2015 0.1700 0.1700 0.1600 0.1650 47,500 -0.01(-2.94%)
Jun 25, 2015 0.1600 0.1700 0.1600 0.1700 207,100 +0.01(+3.03%)
Jun 24, 2015 0.1650 0.1700 0.1650 0.1650 16,500 -0.01(-2.94%)
Jun 23, 2015 0.1650 0.1700 0.1600 0.1700 204,700 +0.00(+0.00%)
Jun 22, 2015 0.1700 0.1750 0.1650 0.1700 217,591 +0.00(+0.00%)
Jun 19, 2015 0.1700 0.1700 0.1650 0.1700 62,700 +0.00(+0.00%)
Jun 18, 2015 0.1700 0.1750 0.1650 0.1700 160,934 -0.00(-2.86%)
Jun 17, 2015 0.1650 0.1750 0.1650 0.1750 79,100 +0.00(+2.94%)
Jun 16, 2015 0.1750 0.1750 0.1700 0.1700 204,152 +0.00(+0.00%)
Jun 15, 2015 0.1600 0.1700 0.1600 0.1700 51,500 +0.01(+3.03%)
Jun 12, 2015 0.1650 0.1700 0.1600 0.1650 20,359 -0.01(-2.94%)
Jun 11, 2015 0.1700 0.1700 0.1600 0.1700 47,950 -0.00(-2.86%)
Jun 10, 2015 0.1700 0.1750 0.1650 0.1750 45,500 +0.00(+2.94%)
Jun 09, 2015 0.1700 0.1700 0.1650 0.1700 16,000 +0.00(+0.00%)
Jun 08, 2015 0.1750 0.1750 0.1700 0.1700 10,700 -0.00(-2.86%)
Jun 05, 2015 0.1750 0.1750 0.1600 0.1750 282,320 +0.00(+0.00%)
Jun 04, 2015 0.1800 0.1800 0.1750 0.1750 34,900 -0.01(-2.78%)
Jun 03, 2015 0.1700 0.1800 0.1700 0.1800 98,250 +0.01(+2.86%)
Jun 02, 2015 0.1800 0.1800 0.1700 0.1750 196,900 -0.01(-2.78%)
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.