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 (%)
Oct 31, 2018 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Oct 30, 2018 0.1000 0.1000 0.1000 0.1000 750 -0.01(-9.09%)
Oct 26, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 25, 2018 0.1000 0.1000 0.0950 0.0950 2,500 -0.01(-5.00%)
Oct 23, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 22, 2018 0.0900 0.1000 0.0900 0.1000 36,000 +0.01(+11.11%)
Oct 19, 2018 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-10.00%)
Oct 18, 2018 0.1000 0.1000 0.0950 0.1000 15,900 +0.00(+0.00%)
Oct 17, 2018 0.1000 0.1000 0.1000 0.1000 5,200 +0.00(+0.00%)
Oct 16, 2018 0.1000 0.1000 0.0950 0.1000 33,150 -0.01(-13.04%)
Oct 12, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 11, 2018 0.0950 0.1150 0.0950 0.1150 99,000 +0.03(+27.78%)
Oct 10, 2018 0.0900 0.0950 0.0900 0.0900 35,000 +0.00(+0.00%)
Oct 09, 2018 0.0900 0.0900 0.0900 0.0900 5,565 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 04, 2018 0.1000 0.1000 0.0950 0.0950 19,000 +0.01(+5.56%)
Oct 03, 2018 0.0900 0.0900 0.0900 0.0900 46,200 +0.00(+0.00%)
Oct 02, 2018 0.0950 0.1000 0.0900 0.0900 46,101 -0.01(-5.26%)
Oct 01, 2018 0.0900 0.0950 0.0900 0.0950 25,950 +0.00(+0.00%)
Sep 28, 2018 0.0850 0.0950 0.0850 0.0950 35,500 +0.01(+5.56%)
Sep 27, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0900 0.0900 2,200 +0.00(+0.00%)
Sep 25, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 24, 2018 0.0900 0.0950 0.0900 0.0900 39,300 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 19, 2018 0.0950 0.0950 0.0950 0.0950 2,100 +0.01(+5.56%)
Sep 18, 2018 0.0850 0.0900 0.0850 0.0900 17,500 +0.00(+0.00%)
Sep 17, 2018 0.1000 0.1000 0.0900 0.0900 14,000 -0.01(-10.00%)
Sep 14, 2018 0.1000 0.1000 0.1000 0.1000 64,000 -0.01(-9.09%)
Sep 13, 2018 0.1100 0.1100 0.1000 0.1100 15,500 +0.01(+10.00%)
Sep 12, 2018 0.0900 0.1100 0.0900 0.1000 195,977 +0.01(+11.11%)
Sep 11, 2018 0.0850 0.0900 0.0850 0.0900 28,000 -0.01(-10.00%)
Sep 10, 2018 0.1000 0.1000 0.1000 0.1000 1,200 +0.01(+5.26%)
Sep 06, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 05, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 04, 2018 0.1000 0.1000 0.0900 0.0900 39,100 -0.01(-10.00%)
Aug 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 29, 2018 0.1000 0.1000 0.0900 0.1000 27,500 +0.00(+0.00%)
Aug 28, 2018 0.0950 0.1000 0.0950 0.1000 14,300 +0.00(+0.00%)
Aug 27, 2018 0.0900 0.1000 0.0900 0.1000 7,500 -0.00(-4.76%)
Aug 24, 2018 0.0950 0.1050 0.0950 0.1050 59,100 +0.01(+16.67%)
Aug 23, 2018 0.1000 0.1000 0.0900 0.0900 35,244 -0.01(-10.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 16, 2018 0.1000 0.1000 0.1000 0.1000 76,970 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.1000 0.0800 0.1000 36,000 +0.01(+11.11%)
Aug 14, 2018 0.0900 0.0900 0.0850 0.0900 158,000 +0.00(+0.00%)
Aug 13, 2018 0.1000 0.1000 0.0900 0.0900 18,600 -0.01(-10.00%)
Aug 10, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Aug 09, 2018 0.1050 0.1100 0.1050 0.1100 201,500 +0.01(+4.76%)
Aug 08, 2018 0.0950 0.1050 0.0900 0.1050 146,600 +0.01(+10.53%)
Aug 07, 2018 0.1000 0.1000 0.0950 0.0950 37,007 +0.00(+0.00%)
Aug 03, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 02, 2018 0.1000 0.1000 0.1000 0.1000 800 +0.01(+5.26%)
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.