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, 2014 0.8500 0.8700 0.8300 0.8300 103,928 -0.02(-2.35%)
Apr 29, 2014 0.9000 0.9000 0.8500 0.8500 112,798 -0.03(-3.41%)
Apr 28, 2014 0.8900 0.9000 0.8800 0.8800 64,716 +0.02(+2.33%)
Apr 25, 2014 0.8900 0.8900 0.8600 0.8600 30,156 +0.00(+0.00%)
Apr 24, 2014 0.8700 0.8800 0.8600 0.8600 84,166 -0.04(-4.44%)
Apr 23, 2014 0.9000 0.9000 0.8800 0.9000 67,903 +0.04(+4.65%)
Apr 22, 2014 0.8100 0.8600 0.7900 0.8600 102,181 +0.07(+8.86%)
Apr 21, 2014 0.8600 0.8600 0.7900 0.7900 60,345 -0.03(-3.66%)
Apr 17, 2014 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Apr 16, 2014 0.8300 0.8600 0.8200 0.8600 99,028 +0.04(+4.88%)
Apr 15, 2014 0.8600 0.8600 0.8100 0.8200 316,420 -0.05(-5.75%)
Apr 14, 2014 0.8700 0.8800 0.8600 0.8700 272,790 +0.00(+0.00%)
Apr 11, 2014 0.8900 0.8900 0.8500 0.8700 139,836 +0.00(+0.00%)
Apr 10, 2014 0.9000 0.9000 0.8700 0.8700 81,806 -0.01(-1.14%)
Apr 09, 2014 0.9100 0.9200 0.8800 0.8800 38,693 -0.04(-4.35%)
Apr 08, 2014 0.9000 0.9200 0.8800 0.9200 112,661 +0.00(+0.00%)
Apr 07, 2014 0.9200 0.9200 0.9000 0.9200 57,760 +0.00(+0.00%)
Apr 04, 2014 0.9100 0.9300 0.9000 0.9200 53,871 +0.03(+3.37%)
Apr 03, 2014 0.9000 0.9000 0.8900 0.8900 78,469 +0.00(+0.00%)
Apr 02, 2014 0.9100 0.9500 0.8900 0.8900 92,946 -0.01(-1.11%)
Apr 01, 2014 0.9200 0.9200 0.9000 0.9000 93,982 +0.00(+0.00%)
Mar 31, 2014 0.9000 0.9100 0.8900 0.9000 61,500 +0.01(+1.12%)
Mar 28, 2014 0.9100 0.9300 0.8900 0.8900 150,005 -0.04(-4.30%)
Mar 27, 2014 0.9300 0.9300 0.8850 0.9300 127,726 +0.02(+2.20%)
Mar 26, 2014 0.9400 0.9400 0.9100 0.9100 291,284 -0.01(-1.09%)
Mar 25, 2014 0.9700 0.9800 0.9200 0.9200 206,136 -0.05(-5.15%)
Mar 24, 2014 1.040 1.040 0.9500 0.9700 208,133 -0.05(-4.90%)
Mar 21, 2014 1.050 1.050 1.010 1.020 136,149 -0.01(-0.97%)
Mar 20, 2014 1.050 1.050 1.020 1.030 325,375 -0.02(-1.90%)
Mar 19, 2014 1.090 1.090 1.050 1.050 133,932 -0.03(-2.78%)
Mar 18, 2014 1.090 1.090 1.050 1.080 284,697 +0.01(+0.93%)
Mar 17, 2014 1.080 1.120 1.060 1.070 341,182 +0.00(+0.00%)
Mar 14, 2014 1.020 1.080 1.010 1.070 849,970 +0.06(+5.94%)
Mar 13, 2014 1.010 1.030 0.9900 1.010 189,535 +0.01(+1.00%)
Mar 12, 2014 1.030 1.060 1.000 1.000 311,660 -0.02(-1.96%)
Mar 11, 2014 1.020 1.040 0.9700 1.020 230,230 +0.00(+0.00%)
Mar 10, 2014 1.020 1.030 1.000 1.020 95,345 +0.01(+0.99%)
Mar 07, 2014 1.030 1.040 1.010 1.010 147,448 -0.03(-2.88%)
Mar 06, 2014 1.030 1.040 0.9900 1.040 233,163 +0.01(+0.97%)
Mar 05, 2014 1.040 1.040 1.010 1.030 115,120 -0.02(-1.90%)
Mar 04, 2014 1.080 1.080 1.030 1.050 165,172 -0.03(-2.78%)
Mar 03, 2014 1.120 1.130 1.070 1.080 134,600 -0.03(-2.70%)
Feb 28, 2014 1.130 1.140 1.100 1.110 115,347 -0.02(-1.77%)
Feb 27, 2014 1.090 1.130 1.090 1.130 194,155 +0.07(+6.60%)
Feb 26, 2014 1.110 1.110 1.040 1.060 228,323 -0.06(-5.36%)
Feb 25, 2014 1.130 1.140 1.100 1.120 136,983 -0.02(-1.75%)
Feb 24, 2014 1.170 1.180 1.130 1.140 91,500 -0.04(-3.39%)
Feb 21, 2014 1.120 1.180 1.120 1.180 57,399 +0.08(+7.27%)
Feb 20, 2014 1.120 1.130 1.100 1.100 131,582 -0.01(-0.90%)
Feb 19, 2014 1.180 1.180 1.100 1.110 119,129 -0.07(-5.93%)
Feb 18, 2014 1.200 1.200 1.160 1.180 286,559 +0.01(+0.85%)
Feb 14, 2014 1.170 1.170 1.170 0 +0.06(+5.41%)
Feb 13, 2014 1.120 1.150 1.100 1.110 169,583 +0.03(+2.78%)
Feb 12, 2014 1.070 1.100 1.040 1.080 745,122 -0.13(-10.74%)
Feb 11, 2014 1.200 1.230 1.180 1.210 218,606 +0.09(+8.04%)
Feb 10, 2014 1.230 1.230 1.120 1.120 80,623 -0.08(-6.67%)
Feb 07, 2014 1.160 1.230 1.160 1.200 118,266 +0.05(+4.35%)
Feb 06, 2014 1.210 1.230 1.150 1.150 60,550 -0.06(-4.96%)
Feb 05, 2014 1.260 1.260 1.200 1.210 190,545 +0.01(+0.83%)
Feb 04, 2014 1.150 1.210 1.150 1.200 135,329 +0.06(+5.26%)
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.