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 (%)
Oct 31, 2017 0.1500 0.1550 0.1500 0.1550 43,100 +0.01(+3.33%)
Oct 30, 2017 0.1550 0.1550 0.1500 0.1500 62,266 -0.01(-3.23%)
Oct 27, 2017 0.1700 0.1700 0.1550 0.1550 32,742 -0.01(-3.13%)
Oct 26, 2017 0.1650 0.1700 0.1600 0.1600 160,252 -0.01(-3.03%)
Oct 25, 2017 0.1600 0.1650 0.1550 0.1650 109,263 +0.01(+3.13%)
Oct 24, 2017 0.1600 0.1700 0.1600 0.1600 138,462 +0.00(+0.00%)
Oct 23, 2017 0.1550 0.1600 0.1450 0.1600 176,765 +0.00(+0.00%)
Oct 20, 2017 0.1550 0.1600 0.1550 0.1600 11,269 +0.01(+6.67%)
Oct 19, 2017 0.1550 0.1600 0.1500 0.1500 100,033 -0.01(-6.25%)
Oct 18, 2017 0.1600 0.1700 0.1550 0.1600 111,143 +0.00(+0.00%)
Oct 17, 2017 0.1650 0.1650 0.1600 0.1600 135,142 -0.01(-3.03%)
Oct 16, 2017 0.1550 0.1650 0.1550 0.1650 61,501 +0.01(+6.45%)
Oct 13, 2017 0.1650 0.1650 0.1550 0.1550 42,745 -0.01(-6.06%)
Oct 12, 2017 0.1600 0.1650 0.1550 0.1650 138,521 +0.00(+0.00%)
Oct 11, 2017 0.1650 0.1650 0.1650 0.1650 3,972 +0.01(+3.13%)
Oct 10, 2017 0.1650 0.1700 0.1600 0.1600 29,147 -0.01(-3.03%)
Oct 06, 2017 0.1500 0.1650 0.1500 0.1650 102,242 +0.01(+6.45%)
Oct 05, 2017 0.1650 0.1650 0.1550 0.1550 178,305 -0.01(-3.13%)
Oct 04, 2017 0.1600 0.1600 0.1600 0.1600 4,563 -0.01(-3.03%)
Oct 03, 2017 0.1600 0.1700 0.1550 0.1650 53,232 +0.01(+6.45%)
Oct 02, 2017 0.1600 0.1600 0.1550 0.1550 47,356 -0.01(-3.13%)
Sep 29, 2017 0.1650 0.1700 0.1550 0.1600 92,789 +0.00(+0.00%)
Sep 28, 2017 0.1650 0.1650 0.1600 0.1600 151,380 -0.01(-3.03%)
Sep 27, 2017 0.1700 0.1750 0.1650 0.1650 102,462 -0.01(-8.33%)
Sep 26, 2017 0.1700 0.1800 0.1700 0.1800 21,646 +0.01(+2.86%)
Sep 25, 2017 0.1800 0.1800 0.1700 0.1750 77,023 +0.00(+0.00%)
Sep 22, 2017 0.1700 0.1750 0.1700 0.1750 38,385 +0.00(+0.00%)
Sep 21, 2017 0.1700 0.1750 0.1600 0.1750 214,541 -0.01(-2.78%)
Sep 20, 2017 0.1700 0.1800 0.1650 0.1800 269,062 +0.01(+9.09%)
Sep 19, 2017 0.1700 0.1750 0.1450 0.1650 1,109,145 -0.01(-2.94%)
Sep 18, 2017 0.1850 0.1900 0.1600 0.1700 888,095 -0.01(-5.56%)
Sep 15, 2017 0.1900 0.1950 0.1800 0.1800 352,330 -0.02(-10.00%)
Sep 14, 2017 0.1950 0.2000 0.1850 0.2000 138,108 +0.01(+5.26%)
Sep 13, 2017 0.2150 0.2150 0.1900 0.1900 294,505 -0.02(-11.63%)
Sep 12, 2017 0.2250 0.2250 0.2150 0.2150 69,407 -0.01(-4.44%)
Sep 11, 2017 0.2250 0.2300 0.2250 0.2250 8,255 -0.01(-6.25%)
Sep 08, 2017 0.2500 0.2500 0.2300 0.2400 39,500 -0.01(-2.04%)
Sep 07, 2017 0.2450 0.2450 0.2400 0.2450 118,014 +0.00(+0.00%)
Sep 06, 2017 0.2450 0.2500 0.2300 0.2450 96,212 -0.01(-2.00%)
Sep 05, 2017 0.2150 0.2550 0.2100 0.2500 329,067 +0.04(+16.28%)
Sep 01, 2017 0.2300 0.2300 0.2150 0.2150 114,831 -0.02(-6.52%)
Aug 31, 2017 0.2100 0.2400 0.2100 0.2300 139,200 +0.01(+4.55%)
Aug 30, 2017 0.2250 0.2300 0.2100 0.2200 37,508 -0.01(-4.35%)
Aug 29, 2017 0.2300 0.2500 0.2250 0.2300 626,853 +0.01(+4.55%)
Aug 28, 2017 0.2150 0.2200 0.2150 0.2200 63,479 +0.01(+2.33%)
Aug 25, 2017 0.2100 0.2150 0.2050 0.2150 43,946 +0.01(+7.50%)
Aug 24, 2017 0.1850 0.2100 0.1850 0.2000 99,654 +0.02(+8.11%)
Aug 23, 2017 0.1900 0.2000 0.1850 0.1850 68,265 -0.01(-5.13%)
Aug 22, 2017 0.1900 0.2000 0.1900 0.1950 46,270 +0.00(+0.00%)
Aug 21, 2017 0.2050 0.2050 0.1950 0.1950 32,592 -0.01(-4.88%)
Aug 18, 2017 0.2200 0.2250 0.2050 0.2050 49,362 -0.02(-6.82%)
Aug 17, 2017 0.2100 0.2300 0.2100 0.2200 353,763 +0.01(+2.33%)
Aug 16, 2017 0.2000 0.2150 0.1900 0.2150 77,214 +0.01(+7.50%)
Aug 15, 2017 0.1900 0.2000 0.1900 0.2000 131,000 +0.01(+5.26%)
Aug 14, 2017 0.2000 0.2000 0.1900 0.1900 45,023 -0.01(-2.56%)
Aug 11, 2017 0.1950 0.2000 0.1950 0.1950 15,111 +0.00(+0.00%)
Aug 10, 2017 0.1950 0.2000 0.1850 0.1950 124,732 +0.01(+2.63%)
Aug 09, 2017 0.1850 0.1950 0.1800 0.1900 114,172 +0.02(+8.57%)
Aug 08, 2017 0.1800 0.1800 0.1750 0.1750 64,237 +0.00(+0.00%)
Aug 04, 2017 0.1950 0.1950 0.1700 0.1750 1,053,036 -0.04(-16.67%)
Aug 03, 2017 0.2050 0.2200 0.2050 0.2100 78,329 +0.01(+5.00%)
Aug 02, 2017 0.2200 0.2250 0.1900 0.2000 172,850 -0.02(-11.11%)
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.