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, 2016 0.3800 0.4100 0.3600 0.3800 429,980 -0.03(-7.32%)
May 30, 2016 0.3700 0.4100 0.3700 0.4100 183,394 +0.01(+3.80%)
May 27, 2016 0.4300 0.4300 0.3950 0.3950 124,638 -0.04(-9.20%)
May 26, 2016 0.4450 0.4750 0.4250 0.4350 217,143 +0.03(+8.75%)
May 25, 2016 0.3900 0.4100 0.3700 0.4000 228,854 +0.01(+1.27%)
May 24, 2016 0.4200 0.4500 0.3900 0.3950 516,522 -0.07(-15.05%)
May 20, 2016 0.4650 0.4650 0.4650 0 -0.01(-3.12%)
May 19, 2016 0.4900 0.5000 0.4400 0.4800 160,275 -0.03(-5.88%)
May 18, 2016 0.5300 0.5300 0.5000 0.5100 33,765 -0.01(-1.92%)
May 17, 2016 0.5200 0.5300 0.4900 0.5200 142,860 +0.02(+4.00%)
May 16, 2016 0.5000 0.5300 0.4850 0.5000 84,600 +0.00(+0.00%)
May 13, 2016 0.5000 0.5000 0.4800 0.5000 435,301 +0.00(+0.00%)
May 12, 2016 0.5400 0.5400 0.5200 0.5000 30,225 +0.00(+0.00%)
May 11, 2016 0.5400 0.5600 0.5000 0.5000 60,960 -0.02(-3.85%)
May 10, 2016 0.5100 0.5400 0.4800 0.5200 195,066 +0.01(+1.96%)
May 09, 2016 0.4750 0.5200 0.4750 0.5100 130,990 +0.00(+0.00%)
May 06, 2016 0.4900 0.5500 0.4750 0.5100 214,950 +0.02(+3.03%)
May 05, 2016 0.4950 0.5100 0.4500 0.4950 271,088 -0.02(-2.94%)
May 04, 2016 0.5100 0.5100 0.4800 0.5100 288,284 +0.00(+0.00%)
May 03, 2016 0.5200 0.5300 0.4950 0.5100 217,995 -0.03(-5.56%)
May 02, 2016 0.5700 0.5700 0.5100 0.5400 535,693 +0.00(+0.00%)
Apr 29, 2016 0.5500 0.5600 0.5100 0.5400 260,877 +0.01(+1.89%)
Apr 28, 2016 0.5000 0.5300 0.4900 0.5300 306,862 +0.04(+8.16%)
Apr 27, 2016 0.5300 0.5500 0.4900 0.4900 311,692 -0.03(-5.77%)
Apr 26, 2016 0.5200 0.5400 0.4800 0.5200 338,039 +0.00(+0.00%)
Apr 25, 2016 0.5500 0.5700 0.5100 0.5200 231,335 +0.00(+0.00%)
Apr 22, 2016 0.5700 0.5800 0.5100 0.5200 278,623 -0.03(-5.45%)
Apr 21, 2016 0.5900 0.5900 0.5200 0.5500 377,346 +0.05(+10.00%)
Apr 20, 2016 0.5700 0.5800 0.5000 0.5000 679,754 -0.05(-9.09%)
Apr 19, 2016 0.5800 0.6300 0.5400 0.5500 1,112,867 +0.05(+10.00%)
Apr 18, 2016 0.5100 0.5400 0.4750 0.5000 804,395 +0.05(+12.36%)
Apr 15, 2016 0.3950 0.4450 0.3800 0.4450 428,180 +0.07(+17.11%)
Apr 14, 2016 0.3900 0.4050 0.3600 0.3800 574,701 +0.00(+0.00%)
Apr 13, 2016 0.4050 0.4100 0.3600 0.3800 609,075 -0.01(-2.56%)
Apr 12, 2016 0.3450 0.3900 0.3250 0.3900 643,919 +0.07(+20.00%)
Apr 11, 2016 0.3100 0.3500 0.3050 0.3250 726,177 +0.04(+16.07%)
Apr 08, 2016 0.2600 0.2900 0.2600 0.2800 395,346 +0.02(+7.69%)
Apr 07, 2016 0.2550 0.2600 0.2500 0.2600 344,654 +0.02(+8.33%)
Apr 06, 2016 0.2550 0.2550 0.2350 0.2400 150,483 -0.01(-4.00%)
Apr 05, 2016 0.2250 0.2550 0.2250 0.2500 219,905 +0.01(+4.17%)
Apr 04, 2016 0.2150 0.2450 0.2150 0.2400 182,500 +0.02(+11.63%)
Apr 01, 2016 0.2200 0.2250 0.2050 0.2150 83,539 -0.01(-2.27%)
Mar 31, 2016 0.2300 0.2300 0.2100 0.2200 192,700 +0.01(+2.33%)
Mar 30, 2016 0.2200 0.2250 0.2150 0.2150 315,967 -0.01(-4.44%)
Mar 29, 2016 0.2250 0.2250 0.2200 0.2250 58,100 -0.01(-2.17%)
Mar 28, 2016 0.2300 0.2300 0.2250 0.2300 32,200 -0.00(-2.13%)
Mar 24, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Mar 23, 2016 0.2350 0.2350 0.2200 0.2300 107,540 -0.01(-6.12%)
Mar 22, 2016 0.2350 0.2450 0.2350 0.2450 89,510 +0.01(+6.52%)
Mar 21, 2016 0.2450 0.2500 0.2250 0.2300 225,884 -0.01(-4.17%)
Mar 18, 2016 0.2300 0.2400 0.2250 0.2400 43,600 +0.00(+0.00%)
Mar 17, 2016 0.2350 0.2400 0.2300 0.2400 185,534 +0.00(+0.00%)
Mar 16, 2016 0.2250 0.2400 0.2050 0.2400 487,594 +0.04(+20.00%)
Mar 15, 2016 0.2150 0.2200 0.2000 0.2000 241,912 -0.00(-2.44%)
Mar 14, 2016 0.2300 0.2300 0.2050 0.2050 157,900 -0.02(-8.89%)
Mar 11, 2016 0.2200 0.2250 0.2200 0.2250 32,630 +0.00(+0.00%)
Mar 10, 2016 0.2300 0.2300 0.2150 0.2250 124,676 +0.01(+2.27%)
Mar 09, 2016 0.2300 0.2300 0.2200 0.2200 94,900 +0.00(+0.00%)
Mar 08, 2016 0.2400 0.2400 0.2200 0.2200 70,840 -0.02(-8.33%)
Mar 07, 2016 0.2350 0.2500 0.2350 0.2400 239,992 +0.01(+4.35%)
Mar 04, 2016 0.2400 0.2450 0.2300 0.2300 188,900 +0.01(+2.22%)
Mar 03, 2016 0.2300 0.2550 0.2250 0.2250 406,970 +0.00(+0.00%)
Mar 02, 2016 0.2200 0.2250 0.2150 0.2250 162,749 +0.02(+7.14%)
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.