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, 2017 0.2150 0.2150 0.2050 0.2100 118,000 +0.00(+0.00%)
May 30, 2017 0.2050 0.2100 0.2050 0.2100 154,500 +0.01(+2.44%)
May 29, 2017 0.2150 0.2150 0.2050 0.2050 34,020 -0.01(-4.65%)
May 26, 2017 0.2100 0.2150 0.2050 0.2150 52,500 -0.01(-2.27%)
May 25, 2017 0.2200 0.2200 0.2100 0.2200 57,943 +0.01(+2.33%)
May 24, 2017 0.2200 0.2200 0.2100 0.2150 260,802 -0.01(-2.27%)
May 23, 2017 0.2300 0.2300 0.2150 0.2200 255,307 -0.01(-4.35%)
May 19, 2017 0.2200 0.2300 0.2150 0.2300 125,000 +0.01(+4.55%)
May 18, 2017 0.2300 0.2300 0.2200 0.2200 130,500 +0.00(+0.00%)
May 17, 2017 0.2200 0.2300 0.2150 0.2200 248,146 +0.02(+7.32%)
May 16, 2017 0.2250 0.2300 0.2050 0.2050 202,470 -0.02(-6.82%)
May 15, 2017 0.2300 0.2300 0.2100 0.2200 279,240 +0.00(+0.00%)
May 12, 2017 0.2200 0.2200 0.2150 0.2200 292,742 +0.00(+0.00%)
May 11, 2017 0.2300 0.2350 0.2150 0.2200 284,486 +0.01(+2.33%)
May 10, 2017 0.2050 0.2200 0.2050 0.2150 149,486 +0.01(+7.50%)
May 09, 2017 0.2100 0.2100 0.1950 0.2000 210,887 -0.00(-2.44%)
May 08, 2017 0.2300 0.2500 0.2000 0.2050 442,120 -0.02(-6.82%)
May 05, 2017 0.2200 0.2250 0.2200 0.2200 61,050 +0.00(+0.00%)
May 04, 2017 0.2300 0.2400 0.2050 0.2200 253,119 -0.01(-6.38%)
May 03, 2017 0.2400 0.2550 0.2350 0.2350 213,380 +0.00(+2.17%)
May 02, 2017 0.2500 0.2600 0.2300 0.2300 462,686 -0.02(-8.00%)
May 01, 2017 0.2550 0.2550 0.2500 0.2500 103,800 +0.00(+0.00%)
Apr 28, 2017 0.2600 0.2600 0.2450 0.2500 381,100 -0.01(-1.96%)
Apr 27, 2017 0.2650 0.2650 0.2500 0.2550 237,450 -0.01(-3.77%)
Apr 26, 2017 0.2650 0.2750 0.2600 0.2650 58,300 +0.00(+0.00%)
Apr 25, 2017 0.2600 0.2700 0.2600 0.2650 189,898 +0.01(+1.92%)
Apr 24, 2017 0.2600 0.2650 0.2600 0.2600 43,000 -0.01(-1.89%)
Apr 21, 2017 0.2650 0.2700 0.2600 0.2650 628,200 +0.00(+0.00%)
Apr 20, 2017 0.2800 0.2800 0.2650 0.2650 51,320 -0.01(-1.85%)
Apr 19, 2017 0.2900 0.2900 0.2700 0.2700 264,750 -0.02(-6.90%)
Apr 18, 2017 0.3000 0.3050 0.2700 0.2900 192,800 -0.01(-3.33%)
Apr 17, 2017 0.3050 0.3150 0.2950 0.3000 112,493 +0.00(+0.00%)
Apr 13, 2017 0.2900 0.3100 0.2900 0.3000 178,977 +0.01(+1.69%)
Apr 12, 2017 0.3050 0.3100 0.2850 0.2950 169,559 -0.01(-3.28%)
Apr 11, 2017 0.2800 0.3050 0.2750 0.3050 310,000 +0.02(+5.17%)
Apr 10, 2017 0.2900 0.2900 0.2800 0.2900 133,320 +0.01(+3.57%)
Apr 07, 2017 0.2750 0.2950 0.2750 0.2800 310,233 +0.01(+3.70%)
Apr 06, 2017 0.2700 0.2750 0.2700 0.2700 37,000 +0.00(+0.00%)
Apr 05, 2017 0.2750 0.2750 0.2650 0.2700 231,855 +0.01(+1.89%)
Apr 04, 2017 0.2700 0.2750 0.2650 0.2650 990,101 -0.01(-1.85%)
Apr 03, 2017 0.2700 0.2750 0.2650 0.2700 336,620 +0.01(+1.89%)
Mar 31, 2017 0.2550 0.2700 0.2550 0.2650 261,100 +0.01(+3.92%)
Mar 30, 2017 0.2600 0.2600 0.2550 0.2550 94,130 -0.01(-1.92%)
Mar 29, 2017 0.2750 0.2750 0.2600 0.2600 284,000 +0.00(+0.00%)
Mar 28, 2017 0.2700 0.2700 0.2600 0.2600 83,000 -0.01(-1.89%)
Mar 27, 2017 0.2600 0.2700 0.2550 0.2650 167,730 +0.01(+1.92%)
Mar 24, 2017 0.2600 0.2700 0.2550 0.2600 480,900 +0.01(+1.96%)
Mar 23, 2017 0.2550 0.2600 0.2450 0.2550 259,965 +0.01(+4.08%)
Mar 22, 2017 0.2750 0.2750 0.2450 0.2450 305,435 -0.03(-9.26%)
Mar 21, 2017 0.2700 0.2750 0.2500 0.2700 217,277 +0.00(+0.00%)
Mar 20, 2017 0.2800 0.2800 0.2650 0.2700 154,452 +0.00(+0.00%)
Mar 17, 2017 0.2850 0.2850 0.2600 0.2700 535,000 -0.01(-3.57%)
Mar 16, 2017 0.2850 0.2850 0.2700 0.2800 252,680 -0.00(-1.75%)
Mar 15, 2017 0.2850 0.2900 0.2500 0.2850 661,011 +0.00(+0.00%)
Mar 14, 2017 0.2800 0.2900 0.2700 0.2850 249,444 +0.00(+1.79%)
Mar 13, 2017 0.3000 0.3000 0.2700 0.2800 182,931 +0.01(+1.82%)
Mar 10, 2017 0.2950 0.3150 0.2750 0.2750 834,226 -0.01(-3.51%)
Mar 09, 2017 0.3050 0.3100 0.2800 0.2850 357,880 -0.02(-6.56%)
Mar 08, 2017 0.3100 0.3150 0.3000 0.3050 370,345 -0.02(-4.69%)
Mar 07, 2017 0.3400 0.3400 0.3150 0.3200 91,800 -0.02(-5.88%)
Mar 06, 2017 0.3500 0.3500 0.3300 0.3400 121,798 +0.00(+0.00%)
Mar 03, 2017 0.3400 0.3500 0.3200 0.3400 154,240 +0.01(+3.03%)
Mar 02, 2017 0.3400 0.3500 0.3200 0.3300 478,929 -0.01(-1.49%)
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.