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

Santacruz Silver (TSV: SCZ )

0.3950 -0.0500 (-11.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2018 0.1050 0.1100 0.1050 0.1050 49,300 +0.00(+5.00%)
May 30, 2018 0.1050 0.1050 0.1000 0.1000 284,789 -0.00(-4.76%)
May 29, 2018 0.1050 0.1100 0.1050 0.1050 283,200 +0.00(+0.00%)
May 28, 2018 0.1250 0.1250 0.1000 0.1050 318,000 -0.02(-16.00%)
May 25, 2018 0.1350 0.1350 0.1200 0.1250 45,600 +0.00(+0.00%)
May 24, 2018 0.1200 0.1350 0.1200 0.1250 48,400 +0.00(+0.00%)
May 23, 2018 0.1300 0.1300 0.1250 0.1250 9,300 -0.01(-7.41%)
May 22, 2018 0.1250 0.1350 0.1250 0.1350 30,100 +0.01(+3.85%)
May 18, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 17, 2018 0.1250 0.1300 0.1250 0.1250 19,000 +0.01(+4.17%)
May 16, 2018 0.1200 0.1200 0.1200 0.1200 10,400 +0.00(+0.00%)
May 15, 2018 0.1250 0.1250 0.1200 0.1200 65,500 -0.02(-11.11%)
May 14, 2018 0.1350 0.1350 0.1350 0.1350 1,360 +0.01(+3.85%)
May 11, 2018 0.1350 0.1350 0.1300 0.1300 27,500 -0.01(-3.70%)
May 10, 2018 0.1350 0.1350 0.1350 0.1350 20,100 +0.01(+3.85%)
May 09, 2018 0.1300 0.1350 0.1300 0.1300 62,600 -0.01(-7.14%)
May 08, 2018 0.1400 0.1400 0.1400 0.1400 2,921 -0.00(-3.45%)
May 07, 2018 0.1400 0.1450 0.1300 0.1450 38,000 +0.00(+3.57%)
May 04, 2018 0.1300 0.1400 0.1250 0.1400 47,000 +0.00(+0.00%)
May 03, 2018 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
May 02, 2018 0.1350 0.1350 0.1300 0.1350 61,750 +0.01(+8.00%)
May 01, 2018 0.1300 0.1300 0.1250 0.1250 95,300 -0.02(-10.71%)
Apr 30, 2018 0.1400 0.1400 0.1300 0.1400 98,600 +0.00(+0.00%)
Apr 27, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+3.70%)
Apr 26, 2018 0.1350 0.1350 0.1350 0.1350 176,715 -0.01(-3.57%)
Apr 25, 2018 0.1500 0.1500 0.1400 0.1400 110,403 -0.00(-3.45%)
Apr 24, 2018 0.1500 0.1500 0.1450 0.1450 13,324 -0.01(-3.33%)
Apr 23, 2018 0.1500 0.1500 0.1500 0.1500 7,863 +0.00(+0.00%)
Apr 20, 2018 0.1500 0.1500 0.1500 0.1500 5,898 -0.01(-3.23%)
Apr 19, 2018 0.1550 0.1600 0.1550 0.1550 42,634 +0.01(+3.33%)
Apr 18, 2018 0.1550 0.1550 0.1500 0.1500 144,820 +0.01(+7.14%)
Apr 17, 2018 0.1550 0.1550 0.1400 0.1400 1,859 -0.01(-9.68%)
Apr 16, 2018 0.1450 0.1550 0.1400 0.1550 31,535 +0.01(+10.71%)
Apr 13, 2018 0.1400 0.1500 0.1400 0.1400 37,951 -0.00(-3.45%)
Apr 12, 2018 0.1450 0.1450 0.1450 0.1450 32,703 -0.01(-3.33%)
Apr 11, 2018 0.1500 0.1550 0.1400 0.1500 37,641 +0.00(+0.00%)
Apr 10, 2018 0.1500 0.1500 0.1500 0.1500 1,093 +0.01(+3.45%)
Apr 09, 2018 0.1550 0.1600 0.1450 0.1450 36,322 -0.02(-9.38%)
Apr 06, 2018 0.1350 0.1600 0.1350 0.1600 303,825 +0.02(+10.34%)
Apr 05, 2018 0.1300 0.1450 0.1200 0.1450 101,364 +0.01(+11.54%)
Apr 04, 2018 0.1350 0.1350 0.1300 0.1300 86,702 -0.01(-7.14%)
Apr 03, 2018 0.1400 0.1400 0.1300 0.1400 128,201 +0.01(+3.70%)
Apr 02, 2018 0.1400 0.1400 0.1350 0.1350 2,676 -0.01(-3.57%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 28, 2018 0.1500 0.1500 0.1400 0.1400 79,456 -0.01(-6.67%)
Mar 27, 2018 0.1550 0.1550 0.1500 0.1500 21,991 -0.01(-3.23%)
Mar 26, 2018 0.1500 0.1600 0.1450 0.1550 189,015 +0.01(+3.33%)
Mar 23, 2018 0.1350 0.1500 0.1350 0.1500 182,303 +0.02(+15.38%)
Mar 22, 2018 0.1250 0.1300 0.1250 0.1300 31,737 +0.01(+4.00%)
Mar 21, 2018 0.1350 0.1350 0.1250 0.1250 10,702 -0.01(-7.41%)
Mar 20, 2018 0.1300 0.1350 0.1300 0.1350 17,007 +0.00(+0.00%)
Mar 19, 2018 0.1200 0.1350 0.1200 0.1350 37,732 +0.01(+8.00%)
Mar 16, 2018 0.1350 0.1350 0.1250 0.1250 27,600 -0.01(-3.85%)
Mar 15, 2018 0.1300 0.1300 0.1300 0.1300 20,667 +0.00(+0.00%)
Mar 14, 2018 0.1350 0.1350 0.1250 0.1300 112,661 +0.00(+0.00%)
Mar 13, 2018 0.1500 0.1500 0.1300 0.1300 288,534 -0.02(-13.33%)
Mar 12, 2018 0.1500 0.1500 0.1450 0.1500 118,025 +0.00(+0.00%)
Mar 09, 2018 0.1500 0.1500 0.1500 0.1500 1,411 +0.00(+0.00%)
Mar 08, 2018 0.1550 0.1600 0.1500 0.1500 105,991 -0.01(-3.23%)
Mar 07, 2018 0.1600 0.1650 0.1600 0.1550 52,839 -0.01(-3.13%)
Mar 06, 2018 0.1550 0.1600 0.1550 0.1600 8,168 +0.01(+3.23%)
Mar 05, 2018 0.1550 0.1550 0.1550 0.1550 21,691 +0.00(+0.00%)
Mar 02, 2018 0.1600 0.1650 0.1550 0.1550 114,945 -0.01(-3.13%)
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.