Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (TSV: SCZ )

0.4150 -0.0300 (-6.74%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 28, 2014 0.4000 0.4000 0.3650 0.3650 178,400 -0.05(-13.10%)
Nov 27, 2014 0.4050 0.4200 0.4000 0.4200 18,500 +0.02(+5.00%)
Nov 26, 2014 0.4250 0.4250 0.3950 0.4000 173,110 -0.03(-6.98%)
Nov 25, 2014 0.4400 0.4550 0.3700 0.4300 171,475 +0.00(+0.00%)
Nov 24, 2014 0.4250 0.4300 0.4050 0.4300 84,429 +0.02(+4.88%)
Nov 21, 2014 0.4300 0.4450 0.4050 0.4100 218,367 -0.01(-1.20%)
Nov 20, 2014 0.4450 0.4450 0.4150 0.4150 14,055 -0.02(-4.60%)
Nov 19, 2014 0.4400 0.4400 0.4100 0.4350 405,579 -0.01(-2.25%)
Nov 18, 2014 0.4200 0.4450 0.4150 0.4450 1,080,634 +0.04(+11.25%)
Nov 17, 2014 0.4250 0.4250 0.4000 0.4000 80,400 -0.02(-5.88%)
Nov 14, 2014 0.4000 0.4250 0.4000 0.4250 463,033 +0.01(+1.19%)
Nov 13, 2014 0.4250 0.4250 0.4050 0.4200 26,000 -0.01(-1.18%)
Nov 12, 2014 0.4200 0.4250 0.4150 0.4250 235,907 +0.01(+1.19%)
Nov 11, 2014 0.4000 0.4300 0.4000 0.4200 173,780 +0.02(+5.00%)
Nov 10, 2014 0.4450 0.4450 0.3900 0.4000 119,560 -0.01(-3.61%)
Nov 07, 2014 0.4350 0.4400 0.4150 0.4150 607,789 -0.01(-1.19%)
Nov 06, 2014 0.4350 0.4400 0.3900 0.4200 566,470 +0.00(+0.00%)
Nov 05, 2014 0.4300 0.4400 0.3800 0.4200 456,576 -0.03(-6.67%)
Nov 04, 2014 0.4700 0.4700 0.4500 0.4500 64,600 -0.03(-6.25%)
Nov 03, 2014 0.4700 0.4900 0.4700 0.4800 26,908 -0.01(-1.03%)
Oct 31, 2014 0.4900 0.4900 0.4400 0.4850 345,309 -0.05(-8.49%)
Oct 30, 2014 0.5500 0.5500 0.4950 0.5300 152,200 -0.04(-7.02%)
Oct 29, 2014 0.5700 0.5700 0.5700 0.5700 46,500 -0.01(-1.72%)
Oct 28, 2014 0.5900 0.6000 0.5600 0.5800 81,975 -0.01(-1.69%)
Oct 27, 2014 0.6100 0.6100 0.5900 0.5900 61,600 -0.03(-4.84%)
Oct 24, 2014 0.6100 0.6200 0.5900 0.6200 26,700 +0.01(+1.64%)
Oct 23, 2014 0.6000 0.6100 0.5800 0.6100 36,161 +0.01(+1.67%)
Oct 22, 2014 0.6100 0.6100 0.6000 0.6000 94,040 -0.04(-6.25%)
Oct 21, 2014 0.6200 0.6400 0.6000 0.6400 129,463 +0.03(+4.92%)
Oct 20, 2014 0.5900 0.6200 0.5900 0.6100 47,350 +0.01(+1.67%)
Oct 17, 2014 0.6100 0.6100 0.6000 0.6000 19,165 -0.04(-6.25%)
Oct 16, 2014 0.6400 0.6500 0.6200 0.6400 22,500 -0.02(-3.03%)
Oct 15, 2014 0.6300 0.6600 0.6000 0.6600 288,660 +0.06(+10.00%)
Oct 14, 2014 0.6600 0.6600 0.6000 0.6000 23,394 -0.05(-7.69%)
Oct 10, 2014 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Oct 09, 2014 0.6500 0.6650 0.5900 0.6000 142,650 -0.05(-7.69%)
Oct 08, 2014 0.6200 0.6500 0.6000 0.6500 200,810 +0.05(+8.33%)
Oct 07, 2014 0.6300 0.6300 0.6000 0.6000 96,173 -0.02(-3.23%)
Oct 06, 2014 0.6600 0.6600 0.6200 0.6200 371,716 -0.03(-4.62%)
Oct 03, 2014 0.6500 0.6800 0.6400 0.6500 178,380 -0.02(-2.99%)
Oct 02, 2014 0.7100 0.7100 0.6500 0.6700 42,010 -0.04(-5.63%)
Oct 01, 2014 0.7400 0.7400 0.7000 0.7100 29,727 +0.03(+4.41%)
Sep 30, 2014 0.7200 0.7200 0.6800 0.6800 85,600 -0.03(-4.23%)
Sep 29, 2014 0.7200 0.7200 0.7000 0.7100 71,344 -0.01(-1.39%)
Sep 26, 2014 0.7800 0.7800 0.7200 0.7200 29,635 -0.06(-7.69%)
Sep 25, 2014 0.7700 0.7800 0.7500 0.7800 71,882 +0.00(+0.00%)
Sep 24, 2014 0.8300 0.8300 0.7800 0.7800 179,114 -0.04(-4.88%)
Sep 23, 2014 0.8200 0.8400 0.8000 0.8200 140,050 -0.05(-5.75%)
Sep 22, 2014 0.8100 0.8700 0.8000 0.8700 62,528 +0.05(+6.10%)
Sep 19, 2014 0.8900 0.9400 0.8100 0.8200 390,579 -0.10(-10.87%)
Sep 18, 2014 0.9100 0.9900 0.8900 0.9200 379,635 +0.03(+3.37%)
Sep 17, 2014 0.9300 0.9400 0.8900 0.8900 53,322 -0.02(-2.20%)
Sep 16, 2014 0.8800 0.9100 0.8800 0.9100 29,570 +0.00(+0.00%)
Sep 15, 2014 0.9500 0.9500 0.8800 0.9100 95,175 -0.02(-2.15%)
Sep 12, 2014 0.9700 0.9900 0.9300 0.9300 625,819 -0.06(-6.06%)
Sep 11, 2014 0.9500 1.000 0.9500 0.9900 658,214 +0.01(+1.02%)
Sep 10, 2014 0.9900 0.9900 0.9600 0.9800 94,300 +0.02(+2.08%)
Sep 09, 2014 0.9500 0.9800 0.9500 0.9600 142,225 +0.03(+3.23%)
Sep 08, 2014 0.9500 0.9700 0.9000 0.9300 139,737 -0.01(-1.06%)
Sep 05, 2014 0.9000 0.9400 0.9000 0.9400 88,419 +0.06(+6.82%)
Sep 04, 2014 0.8600 0.8800 0.8800 149,780 +0.02(+2.33%)
Sep 03, 2014 0.8600 0.8600 0.8600 0.8600 9,300 +0.01(+1.18%)
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.