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 (%)
Oct 08, 2021 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Oct 07, 2021 0.2750 0.2850 0.2750 0.2750 103,345 +0.00(+0.00%)
Oct 06, 2021 0.2700 0.2750 0.2600 0.2750 192,665 +0.01(+3.77%)
Oct 05, 2021 0.2700 0.2700 0.2550 0.2650 79,088 -0.01(-3.64%)
Oct 04, 2021 0.2600 0.2750 0.2600 0.2750 117,164 +0.00(+0.00%)
Oct 01, 2021 0.2750 0.2750 0.2700 0.2750 342,681 +0.01(+1.85%)
Sep 30, 2021 0.2650 0.2700 0.2600 0.2700 196,743 +0.01(+1.89%)
Sep 29, 2021 0.2650 0.2700 0.2550 0.2650 261,555 +0.01(+1.92%)
Sep 28, 2021 0.2650 0.2650 0.2550 0.2600 290,597 -0.01(-3.70%)
Sep 27, 2021 0.2800 0.2800 0.2650 0.2700 126,321 -0.01(-3.57%)
Sep 24, 2021 0.2800 0.2900 0.2700 0.2800 131,204 +0.01(+1.82%)
Sep 23, 2021 0.2950 0.2950 0.2700 0.2750 100,065 -0.02(-8.33%)
Sep 22, 2021 0.2900 0.3050 0.2900 0.3000 410,763 +0.01(+3.45%)
Sep 21, 2021 0.2800 0.3000 0.2750 0.2900 449,852 +0.02(+9.43%)
Sep 20, 2021 0.2750 0.2750 0.2500 0.2650 522,172 -0.01(-3.64%)
Sep 17, 2021 0.2800 0.2800 0.2700 0.2750 148,681 -0.01(-3.51%)
Sep 16, 2021 0.2850 0.2850 0.2700 0.2850 232,703 +0.00(+0.00%)
Sep 15, 2021 0.3000 0.3000 0.2850 0.2850 335,474 -0.02(-5.00%)
Sep 14, 2021 0.3100 0.3150 0.3000 0.3000 701,814 -0.01(-3.23%)
Sep 13, 2021 0.3100 0.3200 0.3000 0.3100 196,506 +0.00(+0.00%)
Sep 10, 2021 0.3100 0.3150 0.3000 0.3100 157,934 -0.01(-1.59%)
Sep 09, 2021 0.3350 0.3350 0.3050 0.3150 204,698 -0.02(-4.55%)
Sep 08, 2021 0.3450 0.3450 0.3250 0.3300 108,609 -0.01(-2.94%)
Sep 07, 2021 0.3550 0.3550 0.3350 0.3400 168,190 -0.02(-5.56%)
Sep 03, 2021 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Sep 02, 2021 0.3500 0.3550 0.3400 0.3400 235,397 -0.01(-4.23%)
Sep 01, 2021 0.3550 0.3550 0.3500 0.3550 410,052 +0.00(+0.00%)
Aug 31, 2021 0.3400 0.3600 0.3400 0.3550 115,604 +0.01(+4.41%)
Aug 30, 2021 0.3550 0.3600 0.3400 0.3400 536,038 -0.01(-4.23%)
Aug 27, 2021 0.3200 0.3600 0.3200 0.3550 813,569 +0.03(+10.94%)
Aug 26, 2021 0.3200 0.3250 0.3150 0.3200 214,497 -0.01(-1.54%)
Aug 25, 2021 0.3350 0.3350 0.3200 0.3250 58,965 -0.01(-2.99%)
Aug 24, 2021 0.3300 0.3600 0.3300 0.3350 348,283 +0.01(+1.52%)
Aug 23, 2021 0.3150 0.3300 0.3150 0.3300 574,594 +0.02(+4.76%)
Aug 20, 2021 0.2900 0.3150 0.2900 0.3150 230,044 +0.03(+8.62%)
Aug 19, 2021 0.3100 0.3100 0.2900 0.2900 263,407 -0.03(-9.38%)
Aug 18, 2021 0.3150 0.3200 0.2950 0.3200 361,803 +0.01(+3.23%)
Aug 17, 2021 0.3150 0.3250 0.3000 0.3100 329,073 -0.01(-1.59%)
Aug 16, 2021 0.3150 0.3200 0.3150 0.3150 233,154 -0.01(-3.08%)
Aug 13, 2021 0.3250 0.3300 0.3200 0.3250 412,165 +0.01(+3.17%)
Aug 12, 2021 0.3300 0.3300 0.3150 0.3150 83,357 -0.02(-4.55%)
Aug 11, 2021 0.3300 0.3350 0.3250 0.3300 415,859 +0.01(+1.54%)
Aug 10, 2021 0.3350 0.3350 0.3150 0.3250 488,288 -0.01(-1.52%)
Aug 09, 2021 0.3500 0.3600 0.3300 0.3300 509,042 -0.02(-5.71%)
Aug 06, 2021 0.3450 0.3550 0.3350 0.3500 344,753 -0.02(-4.11%)
Aug 05, 2021 0.3900 0.3900 0.3600 0.3650 314,711 -0.03(-7.59%)
Aug 04, 2021 0.4400 0.4500 0.3950 0.3950 420,299 -0.03(-7.06%)
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.