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

Santacruz Silver (TSV: SCZ )

0.4650 -0.0150 (-3.12%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Aug 01, 2017 0.2000 0.2250 0.2000 0.2250 172,860 +0.02(+12.50%)
Jul 31, 2017 0.1950 0.2050 0.1950 0.2000 48,700 +0.01(+5.26%)
Jul 28, 2017 0.1900 0.1900 0.1850 0.1900 102,150 +0.00(+0.00%)
Jul 27, 2017 0.1950 0.1950 0.1900 0.1900 60,500 -0.01(-2.56%)
Jul 26, 2017 0.2000 0.2050 0.1900 0.1950 69,945 -0.01(-2.50%)
Jul 25, 2017 0.1900 0.2000 0.1900 0.2000 24,000 +0.01(+2.56%)
Jul 24, 2017 0.1950 0.1950 0.1900 0.1950 47,750 -0.01(-2.50%)
Jul 21, 2017 0.2000 0.2050 0.2000 0.2000 37,000 +0.01(+2.56%)
Jul 20, 2017 0.2000 0.2050 0.1950 0.1950 62,110 -0.01(-4.88%)
Jul 19, 2017 0.2050 0.2050 0.1950 0.2050 39,316 -0.01(-2.38%)
Jul 18, 2017 0.2300 0.2300 0.2050 0.2100 16,700 -0.01(-2.33%)
Jul 17, 2017 0.1850 0.2300 0.1850 0.2150 313,829 +0.01(+7.50%)
Jul 14, 2017 0.1700 0.2000 0.1700 0.2000 220,404 +0.03(+17.65%)
Jul 13, 2017 0.1800 0.1800 0.1700 0.1700 40,854 +0.00(+0.00%)
Jul 12, 2017 0.1800 0.1850 0.1700 0.1700 139,776 -0.00(-2.86%)
Jul 11, 2017 0.1800 0.1800 0.1750 0.1750 25,981 -0.01(-2.78%)
Jul 10, 2017 0.1650 0.1800 0.1650 0.1800 146,994 +0.01(+2.86%)
Jul 07, 2017 0.1800 0.1850 0.1650 0.1750 119,757 +0.00(+0.00%)
Jul 06, 2017 0.1900 0.1900 0.1600 0.1750 699,941 -0.01(-5.41%)
Jul 05, 2017 0.1800 0.1900 0.1800 0.1850 96,673 -0.01(-2.63%)
Jul 04, 2017 0.1800 0.1900 0.1800 0.1900 290,900 +0.01(+2.70%)
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.