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

Santacruz Silver (TSV: SCZ )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 29, 2021 0.4400 0.4600 0.4150 0.4500 720,277 +0.02(+4.65%)
Jan 28, 2021 0.4250 0.4600 0.3900 0.4300 708,643 +0.05(+13.16%)
Jan 27, 2021 0.3750 0.4400 0.3300 0.3800 487,172 -0.01(-2.56%)
Jan 26, 2021 0.4150 0.4150 0.3800 0.3900 162,997 -0.02(-6.02%)
Jan 25, 2021 0.4100 0.4250 0.4100 0.4150 86,623 +0.00(+0.00%)
Jan 22, 2021 0.4400 0.4400 0.4100 0.4150 175,496 -0.02(-4.60%)
Jan 21, 2021 0.4600 0.4600 0.4300 0.4350 79,221 -0.02(-4.40%)
Jan 20, 2021 0.4350 0.4600 0.4300 0.4550 331,854 +0.04(+8.33%)
Jan 19, 2021 0.4000 0.4350 0.4000 0.4200 313,071 +0.03(+7.69%)
Jan 18, 2021 0.3950 0.3950 0.3800 0.3900 47,527 +0.01(+2.63%)
Jan 15, 2021 0.4050 0.4150 0.3750 0.3800 176,417 -0.03(-8.43%)
Jan 14, 2021 0.3850 0.4150 0.3850 0.4150 122,054 +0.02(+6.41%)
Jan 13, 2021 0.4200 0.4200 0.3900 0.3900 80,111 -0.02(-6.02%)
Jan 12, 2021 0.4200 0.4200 0.3900 0.4150 213,833 +0.01(+1.22%)
Jan 11, 2021 0.4350 0.4350 0.4100 0.4100 638,421 -0.04(-8.89%)
Jan 08, 2021 0.5100 0.5100 0.4100 0.4500 625,892 -0.06(-11.76%)
Jan 07, 2021 0.4900 0.5200 0.4800 0.5100 108,707 +0.02(+4.08%)
Jan 06, 2021 0.4900 0.5000 0.4650 0.4900 111,497 +0.00(+0.00%)
Jan 05, 2021 0.5000 0.5000 0.4650 0.4900 223,803 +0.00(+0.00%)
Jan 04, 2021 0.5000 0.5200 0.4550 0.4900 642,882 +0.02(+4.26%)
Dec 31, 2020 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Dec 30, 2020 0.4700 0.4900 0.4600 0.4900 357,158 +0.02(+4.26%)
Dec 29, 2020 0.4100 0.4800 0.4050 0.4700 271,375 +0.07(+17.50%)
Dec 24, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 23, 2020 0.4250 0.4300 0.4050 0.4150 187,624 +0.01(+1.22%)
Dec 22, 2020 0.4400 0.4550 0.3950 0.4100 355,370 -0.05(-9.89%)
Dec 21, 2020 0.4600 0.4750 0.4500 0.4550 431,066 +0.02(+3.41%)
Dec 18, 2020 0.4400 0.4800 0.4300 0.4400 357,941 -0.02(-4.35%)
Dec 17, 2020 0.4200 0.4750 0.4000 0.4600 784,019 +0.06(+15.00%)
Dec 16, 2020 0.3450 0.4000 0.3450 0.4000 1,146,107 +0.07(+21.21%)
Dec 15, 2020 0.3150 0.3450 0.3150 0.3300 488,169 +0.00(+0.00%)
Dec 14, 2020 0.3300 0.3400 0.3050 0.3300 219,881 +0.00(+0.00%)
Dec 11, 2020 0.3000 0.3300 0.3000 0.3300 165,600 +0.03(+10.00%)
Dec 10, 2020 0.3350 0.3350 0.3000 0.3000 129,002 -0.03(-9.09%)
Dec 09, 2020 0.3300 0.3450 0.3200 0.3300 242,277 +0.00(+0.00%)
Dec 08, 2020 0.3100 0.3300 0.2950 0.3300 358,085 +0.02(+4.76%)
Dec 07, 2020 0.3200 0.3200 0.3000 0.3150 259,911 +0.00(+0.00%)
Dec 04, 2020 0.3100 0.3200 0.3050 0.3150 144,371 -0.01(-1.56%)
Dec 03, 2020 0.3200 0.3200 0.3100 0.3200 71,164 +0.00(+0.00%)
Dec 02, 2020 0.3100 0.3200 0.3000 0.3200 225,890 +0.02(+4.92%)
Dec 01, 2020 0.2950 0.3100 0.2950 0.3050 244,203 +0.02(+8.93%)
Nov 30, 2020 0.2800 0.2900 0.2800 0.2800 160,914 -0.01(-3.45%)
Nov 27, 2020 0.2850 0.2900 0.2800 0.2900 100,400 +0.01(+3.57%)
Nov 26, 2020 0.2900 0.2900 0.2800 0.2800 5,129 -0.01(-3.45%)
Nov 25, 2020 0.2850 0.2900 0.2750 0.2900 170,012 +0.01(+3.57%)
Nov 24, 2020 0.2800 0.2800 0.2700 0.2800 119,774 +0.00(+0.00%)
Nov 23, 2020 0.2850 0.2850 0.2700 0.2800 365,935 -0.00(-1.75%)
Nov 20, 2020 0.2900 0.3000 0.2800 0.2850 124,947 -0.01(-1.72%)
Nov 19, 2020 0.2800 0.3100 0.2700 0.2900 350,535 +0.01(+1.75%)
Nov 18, 2020 0.3000 0.3200 0.2850 0.2850 376,304 -0.02(-5.00%)
Nov 17, 2020 0.3150 0.3150 0.3000 0.3000 12,754 -0.01(-3.23%)
Nov 16, 2020 0.3200 0.3200 0.2950 0.3100 122,146 -0.01(-1.59%)
Nov 13, 2020 0.3100 0.3150 0.3050 0.3150 362,430 +0.02(+5.00%)
Nov 12, 2020 0.2800 0.3050 0.2800 0.3000 62,167 +0.02(+7.14%)
Nov 11, 2020 0.2900 0.2900 0.2800 0.2800 53,673 -0.01(-3.45%)
Nov 10, 2020 0.3050 0.3150 0.2900 0.2900 165,450 -0.02(-4.92%)
Nov 09, 2020 0.3150 0.3150 0.2750 0.3050 467,733 -0.02(-6.15%)
Nov 06, 2020 0.3000 0.3250 0.2950 0.3250 350,960 +0.03(+8.33%)
Nov 05, 2020 0.2850 0.3200 0.2800 0.3000 654,579 +0.02(+9.09%)
Nov 04, 2020 0.2700 0.2750 0.2600 0.2750 95,560 +0.01(+1.85%)
Nov 03, 2020 0.2700 0.2850 0.2550 0.2700 169,692 +0.01(+3.85%)
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.