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, 2023 0.4000 0.4100 0.3900 0.3950 318,655 -0.01(-1.25%)
Jan 30, 2023 0.4150 0.4150 0.3950 0.4000 128,751 -0.01(-3.61%)
Jan 27, 2023 0.4350 0.4450 0.4050 0.4150 233,476 -0.02(-4.60%)
Jan 26, 2023 0.4200 0.4350 0.4150 0.4350 132,649 +0.02(+3.57%)
Jan 25, 2023 0.4200 0.4200 0.4000 0.4200 170,485 +0.00(+0.00%)
Jan 24, 2023 0.4100 0.4200 0.4000 0.4200 59,844 +0.02(+5.00%)
Jan 23, 2023 0.4200 0.4250 0.3950 0.4000 206,106 -0.02(-5.88%)
Jan 20, 2023 0.4000 0.4250 0.4000 0.4250 33,847 +0.02(+3.66%)
Jan 19, 2023 0.4050 0.4200 0.4000 0.4100 392,340 +0.00(+1.23%)
Jan 18, 2023 0.3900 0.4100 0.3900 0.4050 426,988 +0.03(+8.00%)
Jan 17, 2023 0.3900 0.3900 0.3750 0.3750 155,773 -0.02(-4.58%)
Jan 16, 2023 0.3850 0.4000 0.3800 0.3930 113,549 +0.01(+2.08%)
Jan 13, 2023 0.3850 0.3850 0.3750 0.3850 295,032 +0.00(+0.00%)
Jan 12, 2023 0.3800 0.3850 0.3700 0.3850 341,213 +0.01(+2.67%)
Jan 11, 2023 0.4000 0.4000 0.3750 0.3750 260,503 -0.02(-3.85%)
Jan 10, 2023 0.4100 0.4100 0.3900 0.3900 114,730 -0.02(-4.88%)
Jan 09, 2023 0.4200 0.4200 0.4050 0.4100 125,737 -0.01(-1.20%)
Jan 06, 2023 0.4200 0.4350 0.4100 0.4150 154,063 -0.01(-1.19%)
Jan 05, 2023 0.4250 0.4250 0.4150 0.4200 110,243 -0.02(-3.45%)
Jan 04, 2023 0.4350 0.4400 0.4250 0.4350 144,459 +0.02(+3.57%)
Jan 03, 2023 0.4300 0.4300 0.4050 0.4200 208,632 +0.01(+3.70%)
Dec 30, 2022 0.4050 0 +0.00(+0.00%)
Dec 29, 2022 0.4100 0.4200 0.4050 0.4050 309,187 +0.00(+0.00%)
Dec 28, 2022 0.4200 0.4200 0.3950 0.4050 151,810 -0.01(-3.57%)
Dec 23, 2022 0.4200 0 -0.01(-1.18%)
Dec 22, 2022 0.4350 0.4350 0.3950 0.4250 338,723 -0.01(-1.16%)
Dec 21, 2022 0.4400 0.4400 0.4200 0.4300 155,937 -0.01(-1.15%)
Dec 20, 2022 0.4450 0.4450 0.4100 0.4350 136,015 +0.04(+10.13%)
Dec 19, 2022 0.4400 0.4400 0.3950 0.3950 134,994 -0.02(-5.95%)
Dec 16, 2022 0.4300 0.4300 0.3950 0.4200 351,194 -0.01(-1.18%)
Dec 15, 2022 0.4400 0.4400 0.4200 0.4250 119,130 -0.03(-5.56%)
Dec 14, 2022 0.4650 0.4650 0.4400 0.4500 61,516 +0.00(+0.00%)
Dec 13, 2022 0.4700 0.4850 0.4450 0.4500 203,551 +0.01(+1.12%)
Dec 12, 2022 0.4700 0.4700 0.4400 0.4450 240,115 -0.01(-2.20%)
Dec 09, 2022 0.4700 0.4750 0.4550 0.4550 86,569 -0.01(-2.15%)
Dec 08, 2022 0.4550 0.4700 0.4550 0.4650 63,241 +0.02(+3.33%)
Dec 07, 2022 0.4600 0.4800 0.4500 0.4500 168,007 -0.01(-2.17%)
Dec 06, 2022 0.4480 0.4650 0.4330 0.4600 351,797 +0.02(+4.55%)
Dec 05, 2022 0.4650 0.4700 0.4400 0.4400 1,060,813 -0.02(-4.35%)
Dec 02, 2022 0.4450 0.4700 0.4380 0.4600 359,919 +0.01(+1.10%)
Dec 01, 2022 0.4400 0.4800 0.4400 0.4550 732,271 +0.02(+3.41%)
Nov 30, 2022 0.4200 0.4450 0.4180 0.4400 1,447,508 -0.03(-5.38%)
Nov 29, 2022 0.4800 0.4850 0.4650 0.4650 217,419 +0.01(+1.09%)
Nov 28, 2022 0.4900 0.4900 0.4600 0.4600 330,052 -0.02(-5.15%)
Nov 25, 2022 0.5300 0.5400 0.4850 0.4850 549,109 -0.05(-8.49%)
Nov 24, 2022 0.5200 0.5300 0.5100 0.5300 74,281 +0.02(+3.92%)
Nov 23, 2022 0.5100 0.5300 0.4950 0.5100 176,346 +0.00(+0.00%)
Nov 22, 2022 0.5100 0.5200 0.4850 0.5100 318,098 +0.00(+0.00%)
Nov 21, 2022 0.4950 0.5100 0.4730 0.5100 133,969 +0.00(+0.00%)
Nov 18, 2022 0.4850 0.5100 0.4800 0.5100 107,284 +0.03(+5.15%)
Nov 17, 2022 0.4900 0.4900 0.4800 0.4850 176,919 -0.02(-3.96%)
Nov 16, 2022 0.5200 0.5200 0.4900 0.5050 161,783 +0.01(+1.00%)
Nov 15, 2022 0.5300 0.5500 0.4950 0.5000 438,235 -0.02(-3.85%)
Nov 14, 2022 0.5200 0.5300 0.5100 0.5200 401,565 +0.01(+1.96%)
Nov 11, 2022 0.5100 0.5400 0.4900 0.5100 572,229 +0.02(+3.03%)
Nov 10, 2022 0.4850 0.5200 0.4850 0.4950 572,371 -0.01(-1.00%)
Nov 09, 2022 0.5000 0.5050 0.4600 0.5000 579,043 -0.01(-1.96%)
Nov 08, 2022 0.4750 0.5100 0.4750 0.5100 1,091,680 +0.04(+7.37%)
Nov 07, 2022 0.4800 0.4900 0.4700 0.4750 575,837 -0.01(-2.06%)
Nov 04, 2022 0.4800 0.4900 0.4650 0.4850 938,010 +0.01(+2.11%)
Nov 03, 2022 0.4550 0.4750 0.4450 0.4750 275,946 +0.01(+1.06%)
Nov 02, 2022 0.4550 0.4750 0.4550 0.4700 666,832 +0.00(+0.00%)
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.