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

Santacruz Silver (TSV: SCZ )

0.4150 +0.0120 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2018 0.1500 0.1500 0.1450 0.1500 44,000 +0.00(+0.00%)
Jan 30, 2018 0.1550 0.1500 0.1500 408,900 -0.01(-3.23%)
Jan 29, 2018 0.1500 0.1550 0.1450 0.1550 234,077 +0.00(+0.00%)
Jan 26, 2018 0.1450 0.1550 0.1450 0.1550 172,700 +0.01(+6.90%)
Jan 25, 2018 0.1550 0.1550 0.1450 0.1450 281,915 -0.01(-6.45%)
Jan 24, 2018 0.1350 0.1550 0.1300 0.1550 600,040 +0.02(+19.23%)
Jan 23, 2018 0.1300 0.1400 0.1250 0.1300 259,210 +0.01(+4.00%)
Jan 22, 2018 0.1400 0.1400 0.1250 0.1250 285,000 -0.01(-3.85%)
Jan 19, 2018 0.1250 0.1400 0.1250 0.1300 223,400 +0.01(+4.00%)
Jan 18, 2018 0.1200 0.1300 0.1200 0.1250 61,800 +0.01(+4.17%)
Jan 17, 2018 0.1300 0.1300 0.1200 0.1200 216,212 -0.02(-11.11%)
Jan 16, 2018 0.1350 0.1350 0.1300 0.1350 157,580 -0.01(-3.57%)
Jan 15, 2018 0.1300 0.1450 0.1300 0.1400 243,550 +0.01(+7.69%)
Jan 12, 2018 0.1250 0.1300 0.1200 0.1300 220,494 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1300 0.1200 0.1300 141,100 +0.01(+8.33%)
Jan 10, 2018 0.1150 0.1200 0.1150 0.1200 165,500 +0.00(+0.00%)
Jan 09, 2018 0.1250 0.1300 0.1200 0.1200 90,500 +0.00(+0.00%)
Jan 08, 2018 0.1250 0.1250 0.1150 0.1200 114,000 +0.00(+4.35%)
Jan 05, 2018 0.1300 0.1350 0.1150 0.1150 168,000 -0.01(-11.54%)
Jan 04, 2018 0.1350 0.1400 0.1300 0.1300 135,500 +0.00(+0.00%)
Jan 03, 2018 0.1350 0.1400 0.1250 0.1300 233,800 +0.01(+4.00%)
Jan 02, 2018 0.1150 0.1250 0.1100 0.1250 229,900 +0.01(+13.64%)
Dec 29, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 28, 2017 0.1000 0.1150 0.0950 0.1050 293,984 +0.00(+5.00%)
Dec 27, 2017 0.0950 0.1050 0.0950 0.1000 261,889 +0.01(+5.26%)
Dec 22, 2017 0.1000 0.1000 0.0900 0.0950 605,141 -0.01(-5.00%)
Dec 21, 2017 0.1000 0.1050 0.0950 0.1000 698,353 +0.01(+5.26%)
Dec 20, 2017 0.0950 0.1000 0.0950 0.0950 39,273 +0.00(+0.00%)
Dec 19, 2017 0.0950 0.0950 0.0900 0.0950 215,127 +0.01(+5.56%)
Dec 18, 2017 0.0850 0.0950 0.0850 0.0900 160,077 +0.00(+5.88%)
Dec 15, 2017 0.0950 0.0950 0.0850 0.0850 626,533 -0.01(-10.53%)
Dec 14, 2017 0.0950 0.1000 0.0900 0.0950 134,963 +0.00(+0.00%)
Dec 13, 2017 0.0950 0.0950 0.0900 0.0950 370,977 +0.01(+11.76%)
Dec 12, 2017 0.0900 0.0900 0.0850 0.0850 521,185 +0.00(+0.00%)
Dec 11, 2017 0.0900 0.0900 0.0850 0.0850 349,379 -0.00(-5.56%)
Dec 08, 2017 0.0950 0.0950 0.0850 0.0900 190,253 +0.00(+0.00%)
Dec 07, 2017 0.0900 0.0900 0.0850 0.0900 118,358 +0.00(+5.88%)
Dec 06, 2017 0.0850 0.0950 0.0850 0.0850 152,016 +0.00(+0.00%)
Dec 05, 2017 0.0900 0.0900 0.0850 0.0850 168,070 +0.00(+0.00%)
Dec 04, 2017 0.0950 0.0950 0.0850 0.0850 577,425 -0.01(-15.00%)
Dec 01, 2017 0.1100 0.1100 0.0950 0.1000 1,251,588 -0.01(-9.09%)
Nov 30, 2017 0.1150 0.1150 0.1100 0.1100 82,850 -0.01(-8.33%)
Nov 29, 2017 0.1200 0.1150 0.1200 140,303 +0.00(+4.35%)
Nov 28, 2017 0.1150 0.1250 0.1100 0.1150 347,014 +0.00(+0.00%)
Nov 27, 2017 0.1200 0.1250 0.1150 0.1150 272,449 -0.00(-4.17%)
Nov 24, 2017 0.1300 0.1300 0.1150 0.1200 197,046 -0.01(-4.00%)
Nov 23, 2017 0.1200 0.1300 0.1200 0.1250 258,215 +0.01(+8.70%)
Nov 22, 2017 0.1200 0.1250 0.1150 0.1150 245,708 -0.00(-4.17%)
Nov 21, 2017 0.1250 0.1300 0.1200 0.1200 144,344 -0.02(-11.11%)
Nov 20, 2017 0.1200 0.1350 0.1200 0.1350 182,665 +0.02(+12.50%)
Nov 17, 2017 0.1400 0.1400 0.1200 0.1200 671,027 -0.02(-14.29%)
Nov 16, 2017 0.1400 0.1400 0.1400 0.1400 78,852 +0.00(+0.00%)
Nov 15, 2017 0.1450 0.1450 0.1400 0.1400 113,462 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1450 0.1400 0.1400 106,872 +0.00(+0.00%)
Nov 13, 2017 0.1400 0.1550 0.1400 0.1400 154,586 -0.00(-3.45%)
Nov 10, 2017 0.1400 0.1450 0.1400 0.1450 25,337 +0.00(+0.00%)
Nov 09, 2017 0.1400 0.1500 0.1400 0.1450 50,016 +0.00(+0.00%)
Nov 08, 2017 0.1450 0.1500 0.1450 0.1450 64,387 +0.00(+0.00%)
Nov 07, 2017 0.1450 0.1450 0.1400 0.1450 42,885 +0.00(+3.57%)
Nov 06, 2017 0.1450 0.1450 0.1400 0.1400 115,438 -0.01(-6.67%)
Nov 03, 2017 0.1450 0.1500 0.1400 0.1500 280,853 +0.01(+3.45%)
Nov 02, 2017 0.1500 0.1550 0.1450 0.1450 251,558 -0.01(-3.33%)
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.