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

Santacruz Silver (OP: SZSMF )

0.3100 -0.0230 (-6.91%)
Streaming Delayed Price Updated: 2:26 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 (%)
Sep 30, 2014 0.6464 0.6600 0.6015 0.6015 18,309 -0.05(-7.46%)
Sep 29, 2014 0.6328 0.6500 0.6311 0.6500 15,100 -0.02(-2.84%)
Sep 26, 2014 0.6802 0.6802 0.6660 0.6690 16,935 -0.02(-3.18%)
Sep 25, 2014 0.6710 0.6958 0.6700 0.6910 29,500 -0.03(-4.60%)
Sep 24, 2014 0.7262 0.7262 0.7243 0.7243 1,400 -0.02(-2.54%)
Sep 23, 2014 0.7318 0.7432 0.7318 0.7432 9,750 +0.01(+0.70%)
Sep 22, 2014 0.7420 0.7461 0.7210 0.7380 23,850 -0.02(-2.25%)
Sep 19, 2014 0.7914 0.7939 0.7513 0.7550 39,939 -0.06(-7.43%)
Sep 18, 2014 0.8710 0.8710 0.8156 0.8156 12,460 +0.01(+1.24%)
Sep 17, 2014 0.8265 0.8290 0.8056 0.8056 8,000 -0.02(-2.94%)
Sep 16, 2014 0.8023 0.8300 0.8000 0.8300 6,300 +0.00(+0.16%)
Sep 15, 2014 0.8592 0.8600 0.8101 0.8287 14,742 -0.06(-6.88%)
Sep 12, 2014 0.8990 0.8990 0.8899 0.8899 3,873 -0.00(-0.01%)
Sep 11, 2014 0.8700 0.9087 0.8700 0.8900 14,360 +0.00(+0.10%)
Sep 10, 2014 0.9078 0.9080 0.8891 0.8891 6,000 +0.02(+2.31%)
Sep 09, 2014 0.8770 0.8770 0.8670 0.8690 2,650 +0.03(+4.05%)
Sep 08, 2014 0.8822 0.8822 0.8351 0.8352 21,468 -0.03(-3.02%)
Sep 05, 2014 0.8612 0.8300 0.8612 8,550 +0.03(+3.76%)
Sep 04, 2014 0.7961 0.8300 0.7961 0.8300 500 +0.04(+5.36%)
Sep 03, 2014 0.7852 0.7878 0.7852 0.7878 2,000 -0.00(-0.28%)
Sep 02, 2014 0.8200 0.7900 0.7900 5,830 -0.03(-3.66%)
Aug 29, 2014 0.8200 0.8200 0.8200 0 +0.03(+3.86%)
Aug 28, 2014 0.8160 0.8160 0.7873 0.7895 5,100 +0.02(+3.08%)
Aug 27, 2014 0.7669 0.7830 0.7659 0.7659 8,783 -0.01(-1.81%)
Aug 26, 2014 0.7875 0.7875 0.7617 0.7800 7,225 +0.00(+0.23%)
Aug 25, 2014 0.7782 0.7782 0.7782 0.7782 2,000 -0.04(-4.75%)
Aug 22, 2014 0.7800 0.8187 0.7800 0.8170 3,500 +0.05(+6.81%)
Aug 21, 2014 0.7900 0.7900 0.7649 0.7649 3,700 -0.03(-4.21%)
Aug 20, 2014 0.7830 0.8090 0.7830 0.7985 5,238 +0.02(+2.37%)
Aug 19, 2014 0.8167 0.7800 0.7800 10,865 -0.04(-4.53%)
Aug 18, 2014 0.8400 0.8400 0.8121 0.8170 9,500 -0.03(-3.51%)
Aug 15, 2014 0.8103 0.8467 0.8103 0.8467 700 +0.02(+2.97%)
Aug 14, 2014 0.8200 0.8223 0.8131 0.8223 9,000 -0.02(-1.99%)
Aug 13, 2014 0.8362 0.8460 0.8362 0.8390 24,488 -0.01(-1.29%)
Aug 12, 2014 0.8000 0.8640 0.7997 0.8500 12,100 +0.10(+12.72%)
Aug 11, 2014 0.7700 0.7712 0.7529 0.7541 12,500 -0.03(-4.08%)
Aug 08, 2014 0.7800 0.7863 0.7800 0.7862 11,700 +0.01(+1.31%)
Aug 07, 2014 0.7630 0.7800 0.7630 0.7760 26,258 +0.00(+0.21%)
Aug 06, 2014 0.7734 0.7744 0.7734 0.7744 11,052 -0.01(-0.72%)
Aug 05, 2014 0.7550 0.7800 0.7550 0.7800 2,966 +0.01(+1.30%)
Aug 04, 2014 0.8000 0.8000 0.7700 0.7700 17,150 +0.01(+0.82%)
Aug 01, 2014 0.7740 0.8120 0.7637 0.7637 13,936 -0.03(-3.76%)
Jul 31, 2014 0.7935 0.8044 0.7935 0.7935 2,900 -0.02(-2.51%)
Jul 30, 2014 0.8199 0.8199 0.8100 0.8139 4,100 -0.01(-1.35%)
Jul 29, 2014 0.7974 0.8250 0.7974 0.8250 18,808 +0.02(+3.11%)
Jul 28, 2014 0.7700 0.8104 0.7700 0.8001 5,888 +0.03(+3.24%)
Jul 25, 2014 0.7800 0.8110 0.7649 0.7750 57,650 -0.02(-1.90%)
Jul 24, 2014 0.7861 0.7900 0.7861 0.7900 1,000 -0.03(-4.24%)
Jul 23, 2014 0.8178 0.8250 0.8178 0.8250 2,200 -0.01(-1.19%)
Jul 22, 2014 0.8347 0.8349 0.8347 0.8349 3,500 +0.01(+1.02%)
Jul 21, 2014 0.8589 0.8600 0.8170 0.8265 20,250 -0.05(-5.87%)
Jul 18, 2014 0.8621 0.8810 0.8320 0.8780 9,600 +0.02(+2.24%)
Jul 17, 2014 0.8588 0.8588 0.8588 0.8588 18,000 +0.04(+5.37%)
Jul 16, 2014 0.8313 0.8361 0.8150 0.8150 12,300 -0.07(-8.22%)
Jul 15, 2014 0.8702 0.8890 0.8605 0.8880 8,100 +0.00(+0.01%)
Jul 14, 2014 0.8878 0.8879 0.8707 0.8879 4,200 -0.01(-0.96%)
Jul 10, 2014 0.8965 0.8965 0.8965 1,000 -0.00(-0.17%)
Jul 09, 2014 0.9150 0.9167 0.8980 0.8980 10,850 +0.01(+0.56%)
Jul 08, 2014 0.9120 0.9130 0.8846 0.8930 28,600 -0.02(-2.02%)
Jul 07, 2014 0.9047 0.9150 0.9047 0.9114 20,300 +0.01(+0.64%)
Jul 03, 2014 0.9056 0.9056 0.9056 0 +0.00(+0.30%)
Jul 02, 2014 0.8948 0.9129 0.8850 0.9029 11,100 +0.03(+3.66%)
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.