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

Santacruz Silver (TSV: SCZ )

0.3850 +0.0250 (+6.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2013 1.620 1.620 1.530 1.530 34,600 -0.12(-7.27%)
Apr 29, 2013 1.600 1.690 1.510 1.650 23,875 +0.05(+3.12%)
Apr 26, 2013 1.600 1.600 1.500 1.600 96,600 +0.01(+0.63%)
Apr 25, 2013 1.400 1.610 1.400 1.590 285,200 +0.19(+13.57%)
Apr 24, 2013 1.440 1.440 1.350 1.400 11,145 +0.07(+5.26%)
Apr 23, 2013 1.390 1.460 1.310 1.330 102,873 -0.07(-5.00%)
Apr 22, 2013 1.450 1.530 1.400 1.400 62,443 -0.04(-2.78%)
Apr 19, 2013 1.240 1.440 1.230 1.440 101,050 +0.23(+19.01%)
Apr 18, 2013 1.300 1.300 1.210 1.210 182,700 -0.09(-6.92%)
Apr 17, 2013 1.530 1.530 1.280 1.300 152,225 -0.22(-14.47%)
Apr 16, 2013 1.650 1.650 1.520 1.520 113,250 -0.05(-3.18%)
Apr 15, 2013 1.510 1.650 1.450 1.570 131,850 -0.13(-7.65%)
Apr 12, 2013 1.840 1.840 1.700 1.700 104,150 -0.11(-6.08%)
Apr 11, 2013 1.800 1.840 1.800 1.810 81,250 +0.01(+0.56%)
Apr 10, 2013 1.830 1.860 1.770 1.800 31,500 -0.08(-4.26%)
Apr 09, 2013 1.840 1.880 1.820 1.880 45,350 +0.04(+2.17%)
Apr 08, 2013 1.770 1.840 1.750 1.840 21,000 +0.06(+3.37%)
Apr 05, 2013 1.810 1.820 1.760 1.780 109,370 +0.01(+0.56%)
Apr 04, 2013 1.740 1.840 1.740 1.770 82,400 +0.02(+1.14%)
Apr 03, 2013 1.880 1.880 1.700 1.750 77,900 -0.13(-6.91%)
Apr 02, 2013 1.850 1.880 1.780 1.880 83,700 +0.01(+0.53%)
Apr 01, 2013 1.920 1.940 1.870 1.870 30,221 -0.05(-2.60%)
Mar 28, 2013 1.920 1.920 1.920 0 -0.02(-1.03%)
Mar 27, 2013 1.930 1.960 1.900 1.940 88,700 +0.01(+0.52%)
Mar 26, 2013 1.950 2.000 1.930 1.930 76,300 -0.01(-0.52%)
Mar 25, 2013 2.000 2.000 1.930 1.940 91,200 -0.02(-1.02%)
Mar 22, 2013 1.980 2.000 1.960 1.960 117,300 -0.01(-0.51%)
Mar 21, 2013 2.010 2.020 1.970 1.970 75,400 -0.03(-1.50%)
Mar 20, 2013 2.040 2.060 2.000 2.000 139,300 -0.02(-0.99%)
Mar 19, 2013 2.050 2.100 2.020 2.020 80,997 -0.08(-3.81%)
Mar 18, 2013 2.080 2.130 2.040 2.100 151,992 -0.05(-2.33%)
Mar 15, 2013 2.080 2.150 2.030 2.150 112,450 +0.17(+8.59%)
Mar 14, 2013 2.060 2.090 1.960 1.980 134,034 -0.06(-2.94%)
Mar 13, 2013 2.100 2.130 2.020 2.040 439,900 -0.03(-1.45%)
Mar 12, 2013 1.980 2.150 1.980 2.070 260,972 +0.11(+5.61%)
Mar 11, 2013 1.920 1.990 1.900 1.960 1,102,800 +0.04(+2.08%)
Mar 08, 2013 1.880 1.920 1.870 1.920 586,950 +0.05(+2.67%)
Mar 07, 2013 1.830 1.880 1.830 1.870 383,983 +0.03(+1.63%)
Mar 06, 2013 1.830 1.840 1.800 1.840 58,150 +0.02(+1.10%)
Mar 05, 2013 1.740 1.840 1.740 1.820 69,124 +0.12(+7.06%)
Mar 04, 2013 1.710 1.780 1.700 1.700 87,395 -0.01(-0.58%)
Mar 01, 2013 1.710 1.750 1.680 1.710 91,450 -0.06(-3.39%)
Feb 28, 2013 1.740 1.790 1.690 1.770 116,800 +0.00(+0.00%)
Feb 27, 2013 1.690 1.790 1.680 1.770 179,750 +0.07(+4.12%)
Feb 26, 2013 1.670 1.700 1.650 1.700 226,250 -0.02(-1.16%)
Feb 22, 2013 1.750 1.770 1.720 1.720 89,000 -0.03(-1.71%)
Feb 21, 2013 1.730 1.750 1.700 1.750 84,092 +0.00(+0.00%)
Feb 20, 2013 1.770 1.770 1.740 1.750 135,625 -0.09(-4.89%)
Feb 19, 2013 1.870 1.870 1.760 1.840 161,420 -0.06(-3.16%)
Feb 15, 2013 1.900 1.900 1.900 0 -0.06(-3.06%)
Feb 14, 2013 1.960 1.960 1.900 1.960 152,600 -0.01(-0.51%)
Feb 13, 2013 1.980 1.990 1.920 1.970 184,800 -0.02(-1.01%)
Feb 12, 2013 2.000 2.000 1.990 1.990 50,000 +0.00(+0.00%)
Feb 11, 2013 2.000 2.000 1.990 1.990 16,000 -0.03(-1.49%)
Feb 08, 2013 1.990 2.020 1.960 2.020 40,434 +0.12(+6.32%)
Feb 07, 2013 1.990 1.990 1.900 1.900 199,793 -0.10(-5.00%)
Feb 06, 2013 2.020 2.020 1.980 2.000 126,176 -0.01(-0.50%)
Feb 04, 2013 2.050 2.050 2.010 2.010 21,407 -0.02(-0.99%)
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.