Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (TSV: SCZ )

0.4200 -0.0250 (-5.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 27, 2013 1.150 1.220 1.150 1.220 20,964 +0.04(+3.39%)
Sep 26, 2013 1.270 1.270 1.150 1.180 43,360 -0.05(-4.07%)
Sep 25, 2013 1.200 1.300 1.160 1.230 227,700 +0.03(+2.50%)
Sep 24, 2013 1.260 1.260 1.180 1.200 151,639 -0.05(-4.00%)
Sep 23, 2013 1.300 1.300 1.250 1.250 110,700 -0.01(-0.79%)
Sep 20, 2013 1.340 1.340 1.250 1.260 77,100 -0.04(-3.08%)
Sep 19, 2013 1.310 1.310 1.260 1.300 18,320 +0.00(+0.00%)
Sep 18, 2013 1.250 1.300 1.200 1.300 106,550 +0.08(+6.56%)
Sep 17, 2013 1.260 1.260 1.220 1.220 248,825 -0.04(-3.17%)
Sep 16, 2013 1.220 1.300 1.250 1.260 98,283 +0.04(+3.28%)
Sep 13, 2013 1.240 1.240 1.180 1.220 37,175 -0.03(-2.40%)
Sep 12, 2013 1.220 1.250 1.210 1.250 34,986 -0.05(-3.85%)
Sep 11, 2013 1.220 1.300 1.200 1.300 36,930 +0.05(+4.00%)
Sep 10, 2013 1.300 1.300 1.200 1.250 16,061 -0.04(-3.10%)
Sep 09, 2013 1.290 1.300 1.290 1.290 61,600 +0.00(+0.00%)
Sep 06, 2013 1.300 1.350 1.290 1.290 181,704 -0.01(-0.77%)
Sep 05, 2013 1.360 1.360 1.230 1.300 218,125 -0.08(-5.80%)
Sep 04, 2013 1.390 1.390 1.320 1.380 29,900 -0.02(-1.43%)
Sep 03, 2013 1.340 1.450 1.300 1.400 139,260 +0.03(+2.19%)
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%)
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.