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 29, 2016 0.5500 0.5600 0.5100 0.5400 260,877 +0.01(+1.89%)
Apr 28, 2016 0.5000 0.5300 0.4900 0.5300 306,862 +0.04(+8.16%)
Apr 27, 2016 0.5300 0.5500 0.4900 0.4900 311,692 -0.03(-5.77%)
Apr 26, 2016 0.5200 0.5400 0.4800 0.5200 338,039 +0.00(+0.00%)
Apr 25, 2016 0.5500 0.5700 0.5100 0.5200 231,335 +0.00(+0.00%)
Apr 22, 2016 0.5700 0.5800 0.5100 0.5200 278,623 -0.03(-5.45%)
Apr 21, 2016 0.5900 0.5900 0.5200 0.5500 377,346 +0.05(+10.00%)
Apr 20, 2016 0.5700 0.5800 0.5000 0.5000 679,754 -0.05(-9.09%)
Apr 19, 2016 0.5800 0.6300 0.5400 0.5500 1,112,867 +0.05(+10.00%)
Apr 18, 2016 0.5100 0.5400 0.4750 0.5000 804,395 +0.05(+12.36%)
Apr 15, 2016 0.3950 0.4450 0.3800 0.4450 428,180 +0.07(+17.11%)
Apr 14, 2016 0.3900 0.4050 0.3600 0.3800 574,701 +0.00(+0.00%)
Apr 13, 2016 0.4050 0.4100 0.3600 0.3800 609,075 -0.01(-2.56%)
Apr 12, 2016 0.3450 0.3900 0.3250 0.3900 643,919 +0.07(+20.00%)
Apr 11, 2016 0.3100 0.3500 0.3050 0.3250 726,177 +0.04(+16.07%)
Apr 08, 2016 0.2600 0.2900 0.2600 0.2800 395,346 +0.02(+7.69%)
Apr 07, 2016 0.2550 0.2600 0.2500 0.2600 344,654 +0.02(+8.33%)
Apr 06, 2016 0.2550 0.2550 0.2350 0.2400 150,483 -0.01(-4.00%)
Apr 05, 2016 0.2250 0.2550 0.2250 0.2500 219,905 +0.01(+4.17%)
Apr 04, 2016 0.2150 0.2450 0.2150 0.2400 182,500 +0.02(+11.63%)
Apr 01, 2016 0.2200 0.2250 0.2050 0.2150 83,539 -0.01(-2.27%)
Mar 31, 2016 0.2300 0.2300 0.2100 0.2200 192,700 +0.01(+2.33%)
Mar 30, 2016 0.2200 0.2250 0.2150 0.2150 315,967 -0.01(-4.44%)
Mar 29, 2016 0.2250 0.2250 0.2200 0.2250 58,100 -0.01(-2.17%)
Mar 28, 2016 0.2300 0.2300 0.2250 0.2300 32,200 -0.00(-2.13%)
Mar 24, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Mar 23, 2016 0.2350 0.2350 0.2200 0.2300 107,540 -0.01(-6.12%)
Mar 22, 2016 0.2350 0.2450 0.2350 0.2450 89,510 +0.01(+6.52%)
Mar 21, 2016 0.2450 0.2500 0.2250 0.2300 225,884 -0.01(-4.17%)
Mar 18, 2016 0.2300 0.2400 0.2250 0.2400 43,600 +0.00(+0.00%)
Mar 17, 2016 0.2350 0.2400 0.2300 0.2400 185,534 +0.00(+0.00%)
Mar 16, 2016 0.2250 0.2400 0.2050 0.2400 487,594 +0.04(+20.00%)
Mar 15, 2016 0.2150 0.2200 0.2000 0.2000 241,912 -0.00(-2.44%)
Mar 14, 2016 0.2300 0.2300 0.2050 0.2050 157,900 -0.02(-8.89%)
Mar 11, 2016 0.2200 0.2250 0.2200 0.2250 32,630 +0.00(+0.00%)
Mar 10, 2016 0.2300 0.2300 0.2150 0.2250 124,676 +0.01(+2.27%)
Mar 09, 2016 0.2300 0.2300 0.2200 0.2200 94,900 +0.00(+0.00%)
Mar 08, 2016 0.2400 0.2400 0.2200 0.2200 70,840 -0.02(-8.33%)
Mar 07, 2016 0.2350 0.2500 0.2350 0.2400 239,992 +0.01(+4.35%)
Mar 04, 2016 0.2400 0.2450 0.2300 0.2300 188,900 +0.01(+2.22%)
Mar 03, 2016 0.2300 0.2550 0.2250 0.2250 406,970 +0.00(+0.00%)
Mar 02, 2016 0.2200 0.2250 0.2150 0.2250 162,749 +0.02(+7.14%)
Mar 01, 2016 0.2250 0.2250 0.2050 0.2100 110,200 -0.02(-6.67%)
Feb 29, 2016 0.2100 0.2250 0.2050 0.2250 120,820 +0.01(+2.27%)
Feb 26, 2016 0.2250 0.2250 0.2100 0.2200 278,263 -0.01(-2.22%)
Feb 25, 2016 0.2250 0.2250 0.2150 0.2250 106,010 +0.02(+9.76%)
Feb 24, 2016 0.2500 0.2600 0.2000 0.2050 742,395 -0.04(-16.33%)
Feb 23, 2016 0.2650 0.2750 0.2450 0.2450 418,275 -0.01(-2.00%)
Feb 22, 2016 0.2200 0.2700 0.2200 0.2500 301,840 +0.05(+25.00%)
Feb 19, 2016 0.1800 0.2000 0.1800 0.2000 708,549 +0.03(+14.29%)
Feb 18, 2016 0.1600 0.1800 0.1600 0.1750 324,251 +0.01(+6.06%)
Feb 17, 2016 0.1650 0.1650 0.1600 0.1650 126,220 +0.01(+3.13%)
Feb 16, 2016 0.1600 0.1700 0.1500 0.1600 172,256 +0.00(+0.00%)
Feb 12, 2016 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 11, 2016 0.1400 0.1650 0.1350 0.1650 379,891 +0.04(+32.00%)
Feb 10, 2016 0.1300 0.1300 0.1250 0.1250 77,043 -0.01(-3.85%)
Feb 09, 2016 0.1300 0.1350 0.1300 0.1300 246,165 +0.00(+0.00%)
Feb 08, 2016 0.1100 0.1300 0.1100 0.1300 661,423 +0.02(+18.18%)
Feb 05, 2016 0.1100 0.1100 0.1000 0.1100 72,200 +0.00(+0.00%)
Feb 04, 2016 0.0950 0.1100 0.0950 0.1100 167,186 +0.02(+29.41%)
Feb 03, 2016 0.0850 0.0900 0.0850 0.0850 263,000 -0.00(-5.56%)
Feb 02, 2016 0.0950 0.0950 0.0900 0.0900 114,500 -0.01(-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.