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 (%)
Sep 28, 2012 2.250 2.400 2.250 2.390 178,361 +0.20(+9.13%)
Sep 27, 2012 2.160 2.250 2.150 2.190 244,760 +0.00(+0.00%)
Sep 26, 2012 2.150 2.290 2.100 2.190 188,206 +0.07(+3.30%)
Sep 25, 2012 2.070 2.200 2.070 2.120 131,367 +0.08(+3.92%)
Sep 24, 2012 2.100 2.100 2.000 2.040 299,295 -0.01(-0.49%)
Sep 21, 2012 2.100 2.140 2.040 2.050 163,726 +0.03(+1.49%)
Sep 20, 2012 2.000 2.110 2.000 2.020 181,103 +0.05(+2.54%)
Sep 19, 2012 1.930 2.050 1.910 1.970 119,324 +0.00(+0.00%)
Sep 18, 2012 1.940 1.970 1.870 1.970 144,754 +0.03(+1.55%)
Sep 17, 2012 1.800 2.050 1.800 1.940 215,189 +0.10(+5.43%)
Sep 14, 2012 1.770 1.840 1.710 1.840 145,757 +0.08(+4.55%)
Sep 13, 2012 1.710 1.760 1.690 1.760 224,950 +0.05(+2.92%)
Sep 12, 2012 1.700 1.900 1.690 1.710 259,480 +0.06(+3.64%)
Sep 11, 2012 1.650 1.720 1.650 1.650 73,477 +0.05(+3.12%)
Sep 10, 2012 1.720 1.720 1.600 1.600 65,194 -0.05(-3.03%)
Sep 07, 2012 1.600 1.650 1.550 1.650 200,000 +0.08(+5.10%)
Sep 06, 2012 1.580 1.580 1.540 1.570 73,920 -0.01(-0.63%)
Sep 05, 2012 1.600 1.600 1.550 1.580 99,814 +0.01(+0.64%)
Sep 04, 2012 1.500 1.600 1.500 1.570 109,000 +0.07(+4.67%)
Aug 31, 2012 1.500 1.500 1.500 0 +0.05(+3.45%)
Aug 30, 2012 1.460 1.490 1.430 1.450 71,075 +0.05(+3.57%)
Aug 29, 2012 1.410 1.490 1.400 1.400 106,156 -0.10(-6.67%)
Aug 27, 2012 1.420 1.500 1.400 1.500 72,160 +0.05(+3.45%)
Aug 24, 2012 1.480 1.510 1.420 1.450 126,850 +0.03(+2.11%)
Aug 23, 2012 1.250 1.480 1.250 1.420 92,550 +0.22(+18.33%)
Aug 22, 2012 1.120 1.220 1.120 1.200 106,100 +0.05(+4.35%)
Aug 21, 2012 1.070 1.150 1.050 1.150 145,578 +0.09(+8.49%)
Aug 20, 2012 1.100 1.100 1.060 1.060 21,000 -0.04(-3.64%)
Aug 17, 2012 1.050 1.100 1.050 1.100 27,000 +0.05(+4.76%)
Aug 16, 2012 1.050 1.120 1.050 1.050 116,200 -0.05(-4.55%)
Aug 15, 2012 1.100 1.100 1.100 1.100 170 +0.05(+4.76%)
Aug 14, 2012 1.060 1.060 1.050 1.050 99,000 -0.03(-2.78%)
Aug 13, 2012 1.120 1.120 1.050 1.080 30,800 -0.04(-3.57%)
Aug 11, 2012 1.080 1.120 1.080 1.120 72,700 +0.00(+0.00%)
Aug 10, 2012 1.080 1.120 1.080 1.120 72,700 +0.02(+1.82%)
Aug 09, 2012 1.100 1.100 1.100 1.100 20,300 +0.05(+4.76%)
Aug 08, 2012 1.060 1.100 1.050 1.050 110,550 -0.02(-1.87%)
Aug 07, 2012 1.100 1.100 1.070 1.070 10,500 +0.02(+1.90%)
Aug 03, 2012 1.050 1.050 1.050 0 -0.03(-2.78%)
Aug 02, 2012 1.140 1.140 1.060 1.080 52,000 -0.05(-4.42%)
Aug 01, 2012 1.100 1.130 0.9000 1.130 403,000 +0.03(+2.73%)
Jul 31, 2012 1.050 1.100 1.050 1.100 55,200 +0.05(+4.76%)
Jul 30, 2012 1.050 1.100 1.050 1.050 26,100 +0.05(+5.00%)
Jul 27, 2012 1.000 1.000 0.9600 1.000 39,500 +0.05(+5.26%)
Jul 26, 2012 0.9500 1.000 0.9300 0.9500 77,500 +0.02(+2.15%)
Jul 25, 2012 0.8700 0.9500 0.8700 0.9300 56,000 +0.08(+9.41%)
Jul 24, 2012 0.8500 0.8500 0.8500 0.8500 5,000 -0.05(-5.56%)
Jul 23, 2012 0.9000 0.9000 0.8700 0.9000 5,600 +0.00(+0.00%)
Jul 20, 2012 0.9000 0.9100 0.9000 0.9000 51,000 +0.00(+0.00%)
Jul 19, 2012 0.8900 0.9000 0.8600 0.9000 54,200 +0.05(+5.88%)
Jul 18, 2012 0.8500 0.8500 0.8300 0.8500 16,800 -0.01(-1.16%)
Jul 17, 2012 0.8600 0.8600 0.8500 0.8600 52,000 -0.04(-4.44%)
Jul 16, 2012 0.8500 0.9000 0.8500 0.9000 65,000 +0.05(+5.88%)
Jul 13, 2012 0.8500 0.8500 0.8500 0.8500 10,000 -0.02(-2.30%)
Jul 12, 2012 0.8500 0.8700 0.8500 0.8700 37,500 +0.02(+2.35%)
Jul 11, 2012 0.9000 0.9000 0.8500 0.8500 167,500 -0.09(-9.57%)
Jul 10, 2012 0.9500 0.9800 0.8700 0.9400 61,000 +0.04(+4.44%)
Jul 09, 2012 0.9300 0.9300 0.9000 0.9000 32,100 -0.06(-6.25%)
Jul 06, 2012 0.9000 0.9600 0.9000 0.9600 11,000 +0.01(+1.05%)
Jul 05, 2012 0.9400 0.9500 0.9400 0.9500 10,000 +0.01(+1.06%)
Jul 04, 2012 0.8600 0.9400 0.8600 0.9400 56,100 +0.08(+9.30%)
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.