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, 2016 0.4450 0.4700 0.4400 0.4700 152,160 +0.02(+5.62%)
Aug 30, 2016 0.4750 0.4850 0.4400 0.4450 337,812 -0.04(-8.25%)
Aug 29, 2016 0.4900 0.4950 0.4800 0.4850 274,734 -0.01(-1.02%)
Aug 26, 2016 0.4750 0.5000 0.4650 0.4900 594,695 +0.03(+6.52%)
Aug 25, 2016 0.4550 0.4800 0.4400 0.4600 295,035 +0.01(+1.10%)
Aug 24, 2016 0.4850 0.4850 0.4500 0.4550 734,560 -0.03(-7.14%)
Aug 23, 2016 0.5000 0.5000 0.4800 0.4900 287,970 -0.01(-2.00%)
Aug 22, 2016 0.4600 0.5000 0.4100 0.5000 562,829 +0.00(+0.00%)
Aug 19, 2016 0.5100 0.5100 0.4800 0.5000 379,150 -0.01(-1.96%)
Aug 18, 2016 0.5300 0.5300 0.5100 0.5100 187,350 -0.02(-3.77%)
Aug 17, 2016 0.5600 0.5700 0.5200 0.5300 311,519 -0.05(-8.62%)
Aug 16, 2016 0.5800 0.5900 0.5500 0.5800 1,423,567 +0.03(+5.45%)
Aug 15, 2016 0.5400 0.5500 0.5300 0.5500 1,151,357 +0.04(+7.84%)
Aug 12, 2016 0.4950 0.5400 0.4800 0.5100 790,320 +0.03(+6.25%)
Aug 11, 2016 0.4600 0.5000 0.4600 0.4800 1,349,300 +0.01(+2.13%)
Aug 10, 2016 0.4450 0.4700 0.4350 0.4700 743,533 +0.03(+6.82%)
Aug 09, 2016 0.4350 0.4450 0.4200 0.4400 491,082 -0.01(-1.12%)
Aug 08, 2016 0.4350 0.4500 0.4350 0.4450 691,324 +0.02(+3.49%)
Aug 05, 2016 0.4450 0.4550 0.4200 0.4300 458,694 -0.02(-4.44%)
Aug 04, 2016 0.4500 0.4750 0.4450 0.4500 297,171 +0.00(+0.00%)
Aug 03, 2016 0.4500 0.4600 0.4400 0.4500 414,508 -0.01(-2.17%)
Aug 02, 2016 0.4650 0.4750 0.4450 0.4600 761,532 +0.01(+1.10%)
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%)
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.