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

Santacruz Silver (OP: SZSMF )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
May 30, 2014 0.6580 0.6580 0.6580 0.6580 6,100 -0.02(-2.52%)
May 29, 2014 0.6751 0.6800 0.6520 0.6750 16,486 +0.02(+2.58%)
May 28, 2014 0.6990 0.7000 0.6580 0.6580 15,393 -0.05(-7.32%)
May 27, 2014 0.7190 0.7347 0.7100 0.7100 6,000 -0.01(-1.80%)
May 23, 2014 0.7230 0.7230 0.7230 0 -0.01(-1.59%)
May 22, 2014 0.7480 0.7480 0.7331 0.7347 7,841 -0.01(-1.65%)
May 21, 2014 0.7000 0.7600 0.7000 0.7470 2,750 -0.01(-1.45%)
May 20, 2014 0.7580 0.7580 0.7500 0.7580 14,825 -0.10(-11.86%)
May 16, 2014 0.8600 0.8600 0.8600 0 +0.13(+17.97%)
May 15, 2014 0.7300 0.7378 0.7288 0.7290 11,700 -0.03(-3.94%)
May 14, 2014 0.7309 0.7589 0.7228 0.7589 25,700 +0.02(+3.14%)
May 13, 2014 0.7130 0.7358 0.7130 0.7358 4,900 +0.03(+4.96%)
May 12, 2014 0.7190 0.7230 0.7010 0.7010 3,500 -0.00(-0.40%)
May 09, 2014 0.7275 0.7400 0.7036 0.7038 8,765 -0.03(-3.59%)
May 08, 2014 0.7383 0.7420 0.7300 0.7300 19,300 +0.00(+0.00%)
May 07, 2014 0.7457 0.7490 0.7100 0.7300 25,225 -0.03(-3.50%)
May 06, 2014 0.7731 0.7731 0.7404 0.7565 67,950 -0.02(-2.13%)
May 05, 2014 0.7959 0.8138 0.7690 0.7730 55,790 -0.01(-0.90%)
May 02, 2014 0.7711 0.9000 0.7711 0.7800 82,702 +0.01(+1.44%)
May 01, 2014 0.7584 0.7689 0.7000 0.7689 6,323 -0.00(-0.12%)
Apr 30, 2014 0.7700 0.7877 0.7698 0.7698 14,700 -0.02(-2.27%)
Apr 29, 2014 0.8233 0.8233 0.7875 0.7877 34,648 -0.02(-2.75%)
Apr 28, 2014 0.8103 0.8186 0.8000 0.8100 16,950 +0.03(+3.58%)
Apr 25, 2014 0.8097 0.8120 0.7810 0.7820 21,650 +0.00(+0.00%)
Apr 24, 2014 0.7917 0.8006 0.7820 0.7820 30,500 -0.04(-4.74%)
Apr 23, 2014 0.8174 0.8209 0.7847 0.8209 29,858 -0.08(-8.79%)
Apr 22, 2014 0.7172 0.9000 0.7172 0.9000 26,300 +0.18(+24.43%)
Apr 21, 2014 0.7916 0.7916 0.7233 0.7233 5,002 -0.02(-2.28%)
Apr 17, 2014 0.7402 0.7402 0.7402 0 -0.03(-3.28%)
Apr 16, 2014 0.7513 0.7653 0.7416 0.7653 5,850 -0.00(-0.22%)
Apr 15, 2014 0.7614 0.7843 0.7604 0.7670 26,500 -0.03(-3.70%)
Apr 14, 2014 0.7990 0.7990 0.7965 0.7965 1,200 +0.00(+0.06%)
Apr 11, 2014 0.8144 0.8144 0.7957 0.7960 0 -0.02(-1.85%)
Apr 10, 2014 0.8216 0.8278 0.8029 0.8110 19,607 -0.03(-3.27%)
Apr 09, 2014 0.8209 0.8384 0.8209 0.8384 4,300 +0.02(+2.58%)
Apr 08, 2014 0.8446 0.8446 0.8173 0.8173 4,600 -0.00(-0.57%)
Apr 07, 2014 0.8392 0.8483 0.8220 0.8220 21,630 -0.02(-2.15%)
Apr 04, 2014 0.8497 0.8540 0.8401 0.8401 0 +0.03(+3.46%)
Apr 03, 2014 0.8193 0.8290 0.8037 0.8120 20,250 -0.01(-0.82%)
Apr 02, 2014 0.8277 0.8278 0.8187 0.8187 8,500 -0.02(-2.20%)
Apr 01, 2014 0.8231 0.8376 0.8231 0.8371 7,350 +0.01(+1.28%)
Mar 31, 2014 0.8139 0.8265 0.8136 0.8265 6,500 +0.01(+1.26%)
Mar 28, 2014 0.8441 0.8443 0.8073 0.8162 0 -0.00(-0.31%)
Mar 27, 2014 0.8280 0.8280 0.8069 0.8187 14,875 -0.01(-0.61%)
Mar 26, 2014 0.8445 0.8445 0.8237 0.8237 28,575 -0.02(-2.53%)
Mar 25, 2014 0.8798 0.8798 0.8443 0.8451 43,100 -0.02(-1.79%)
Mar 24, 2014 0.8899 0.9037 0.8490 0.8605 12,303 -0.07(-7.46%)
Mar 21, 2014 0.9299 0.9299 0.9299 0.9299 300 +0.01(+0.86%)
Mar 20, 2014 0.9349 0.9349 0.9189 0.9220 13,200 -0.01(-1.51%)
Mar 19, 2014 0.9776 0.9776 0.9361 0.9361 12,856 -0.04(-3.79%)
Mar 18, 2014 0.9651 0.9730 0.9651 0.9730 7,750 +0.00(+0.21%)
Mar 17, 2014 0.9710 0.9726 0.9710 0.9710 6,750 +0.05(+5.66%)
Mar 13, 2014 0.9190 0.9190 0.9190 1,096 -0.00(-0.43%)
Mar 12, 2014 0.9262 0.9278 0.9214 0.9230 38,500 +0.03(+2.90%)
Mar 11, 2014 0.9222 0.9222 0.8950 0.8970 8,250 -0.01(-1.11%)
Mar 10, 2014 0.9121 0.9121 0.9065 0.9071 3,500 -0.01(-1.06%)
Mar 07, 2014 0.9168 0.9168 0.9168 0.9168 0 -0.02(-1.83%)
Mar 06, 2014 0.9339 0.9339 0.9339 0.9339 100 +0.01(+0.86%)
Mar 05, 2014 0.9317 0.9342 0.9259 0.9259 7,300 -0.02(-2.39%)
Mar 04, 2014 0.9477 0.9486 0.9334 0.9486 17,327 -0.03(-3.25%)
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.