Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (TSV: SCZ )

0.4150 -0.0300 (-6.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 0.3250 0.3450 0.3250 0.3300 350,900 +0.02(+4.76%)
Jan 30, 2017 0.3300 0.3350 0.3100 0.3150 269,987 -0.01(-1.56%)
Jan 27, 2017 0.3200 0.3300 0.3100 0.3200 116,375 +0.00(+0.00%)
Jan 26, 2017 0.3150 0.3200 0.3000 0.3200 176,839 +0.01(+1.59%)
Jan 25, 2017 0.3500 0.3500 0.3000 0.3150 779,902 -0.03(-8.70%)
Jan 24, 2017 0.3700 0.3700 0.3450 0.3450 100,587 -0.01(-1.43%)
Jan 23, 2017 0.3550 0.3750 0.3450 0.3500 429,619 -0.02(-5.41%)
Jan 20, 2017 0.3500 0.3750 0.3500 0.3700 89,481 +0.01(+1.37%)
Jan 19, 2017 0.3700 0.3800 0.3650 0.3650 188,925 -0.02(-3.95%)
Jan 18, 2017 0.3800 0.3900 0.3750 0.3800 318,833 +0.00(+0.00%)
Jan 17, 2017 0.3600 0.3800 0.3600 0.3800 292,693 +0.03(+7.04%)
Jan 16, 2017 0.3550 0.3550 0.3550 0.3550 4,100 -0.01(-2.74%)
Jan 13, 2017 0.3600 0.3700 0.3450 0.3650 60,000 -0.02(-3.95%)
Jan 12, 2017 0.3600 0.3800 0.3500 0.3800 487,379 +0.03(+7.04%)
Jan 11, 2017 0.3700 0.3700 0.3450 0.3550 220,728 -0.02(-5.33%)
Jan 10, 2017 0.3700 0.3800 0.3650 0.3750 202,447 +0.01(+1.35%)
Jan 09, 2017 0.3500 0.3700 0.3400 0.3700 157,219 +0.04(+12.12%)
Jan 06, 2017 0.3500 0.3700 0.3300 0.3300 136,640 -0.04(-10.81%)
Jan 05, 2017 0.3450 0.3700 0.3400 0.3700 220,051 +0.04(+12.12%)
Jan 04, 2017 0.3400 0.3600 0.3300 0.3300 681,809 +0.01(+1.54%)
Jan 03, 2017 0.3050 0.3400 0.2900 0.3250 145,857 +0.02(+4.84%)
Dec 30, 2016 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Dec 29, 2016 0.2950 0.3150 0.2800 0.2950 312,400 +0.00(+0.00%)
Dec 28, 2016 0.2500 0.2950 0.2500 0.2950 231,685 +0.04(+15.69%)
Dec 23, 2016 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 22, 2016 0.2550 0.2600 0.2400 0.2500 593,884 -0.01(-3.85%)
Dec 21, 2016 0.2725 0.2800 0.2450 0.2600 180,384 +0.00(+0.00%)
Dec 20, 2016 0.2700 0.2750 0.2550 0.2600 233,970 -0.01(-3.70%)
Dec 19, 2016 0.3000 0.3100 0.2700 0.2700 300,391 -0.03(-10.00%)
Dec 16, 2016 0.2550 0.3000 0.2550 0.3000 103,500 +0.04(+17.65%)
Dec 15, 2016 0.2650 0.2800 0.2550 0.2550 349,009 -0.02(-7.27%)
Dec 14, 2016 0.2800 0.3100 0.2750 0.2750 172,068 -0.01(-1.79%)
Dec 13, 2016 0.2900 0.3000 0.2800 0.2800 109,243 -0.00(-1.75%)
Dec 12, 2016 0.2950 0.3100 0.2850 0.2850 153,500 -0.02(-5.00%)
Dec 09, 2016 0.3200 0.3200 0.2900 0.3000 163,905 -0.02(-4.76%)
Dec 08, 2016 0.3100 0.3175 0.3050 0.3150 260,000 +0.01(+1.61%)
Dec 07, 2016 0.3200 0.3500 0.3050 0.3100 304,493 -0.01(-3.13%)
Dec 06, 2016 0.3250 0.3250 0.3200 0.3200 44,390 +0.01(+1.59%)
Dec 05, 2016 0.3250 0.3250 0.3050 0.3150 146,200 +0.01(+1.61%)
Dec 02, 2016 0.3125 0.4250 0.3000 0.3100 1,366,081 -0.01(-1.59%)
Dec 01, 2016 0.3200 0.3200 0.3000 0.3150 376,166 -0.01(-1.56%)
Nov 30, 2016 0.3400 0.3450 0.3100 0.3200 131,676 -0.02(-7.25%)
Nov 29, 2016 0.3400 0.3600 0.3300 0.3450 125,589 -0.01(-1.43%)
Nov 28, 2016 0.3150 0.3500 0.3150 0.3500 40,039 +0.04(+12.90%)
Nov 25, 2016 0.3450 0.3450 0.3100 0.3100 87,350 -0.03(-7.46%)
Nov 24, 2016 0.3050 0.3350 0.3000 0.3350 206,533 +0.05(+15.52%)
Nov 23, 2016 0.3400 0.3400 0.2900 0.2900 457,948 -0.05(-14.71%)
Nov 22, 2016 0.3400 0.3500 0.3400 0.3400 301,094 +0.00(+0.00%)
Nov 21, 2016 0.3500 0.3600 0.3400 0.3400 260,535 -0.01(-2.86%)
Nov 18, 2016 0.3600 0.3600 0.3400 0.3500 425,805 -0.01(-1.41%)
Nov 17, 2016 0.3800 0.3850 0.3500 0.3550 412,953 -0.03(-6.58%)
Nov 16, 2016 0.3900 0.3900 0.3750 0.3800 83,136 +0.00(+0.00%)
Nov 15, 2016 0.3650 0.3900 0.3650 0.3800 151,400 +0.02(+5.56%)
Nov 14, 2016 0.3800 0.3850 0.3250 0.3600 997,394 -0.03(-6.49%)
Nov 11, 2016 0.4150 0.4150 0.3800 0.3850 867,885 -0.03(-8.33%)
Nov 10, 2016 0.4150 0.4400 0.4150 0.4200 324,945 -0.01(-1.18%)
Nov 09, 2016 0.4500 0.4600 0.4100 0.4250 514,181 -0.01(-1.16%)
Nov 08, 2016 0.4300 0.4300 0.4200 0.4300 202,606 +0.00(+0.00%)
Nov 07, 2016 0.4100 0.4350 0.4100 0.4300 224,100 -0.01(-1.15%)
Nov 04, 2016 0.4250 0.4350 0.4150 0.4350 56,500 +0.01(+2.35%)
Nov 03, 2016 0.4350 0.4350 0.4150 0.4250 15,035 -0.01(-1.16%)
Nov 02, 2016 0.4400 0.4550 0.4300 0.4300 252,831 +0.00(+0.00%)
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.