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

Santacruz Silver (TSV: SCZ )

0.4100 -0.0100 (-2.38%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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, 2023 0.2200 0.2300 0.1850 0.2100 6,523,884 -0.01(-2.33%)
Oct 30, 2023 0.2650 0.2650 0.2150 0.2150 458,558 -0.04(-14.00%)
Oct 27, 2023 0.2250 0.2500 0.2250 0.2500 159,350 +0.02(+11.11%)
Oct 26, 2023 0.2300 0.2500 0.2100 0.2250 365,466 -0.01(-2.17%)
Oct 25, 2023 0.2250 0.2450 0.2150 0.2300 332,299 +0.00(+0.00%)
Oct 24, 2023 0.2100 0.2300 0.2100 0.2300 108,826 +0.02(+6.98%)
Oct 23, 2023 0.2200 0.2300 0.2100 0.2150 157,689 +0.00(+0.00%)
Oct 20, 2023 0.1800 0.2300 0.1800 0.2150 645,127 +0.04(+22.86%)
Oct 19, 2023 0.1750 0.1850 0.1750 0.1750 160,095 +0.00(+0.00%)
Oct 18, 2023 0.1850 0.1950 0.1750 0.1750 270,222 +0.00(+0.00%)
Oct 17, 2023 0.1800 0.1800 0.1750 0.1750 73,213 +0.00(+0.00%)
Oct 16, 2023 0.1900 0.1900 0.1750 0.1750 92,512 -0.01(-5.41%)
Oct 13, 2023 0.1900 0.1950 0.1750 0.1850 391,468 +0.00(+0.00%)
Oct 12, 2023 0.1800 0.1850 0.1700 0.1850 87,615 +0.01(+2.78%)
Oct 11, 2023 0.1900 0.1950 0.1800 0.1800 305,829 -0.01(-5.26%)
Oct 10, 2023 0.1900 0.1950 0.1850 0.1900 187,907 -0.01(-5.00%)
Oct 06, 2023 0.2000 0 +0.02(+8.11%)
Oct 05, 2023 0.1750 0.1850 0.1700 0.1850 103,792 +0.01(+2.78%)
Oct 04, 2023 0.1750 0.1800 0.1750 0.1800 82,978 +0.01(+2.86%)
Oct 03, 2023 0.1700 0.1800 0.1700 0.1750 83,862 +0.00(+2.94%)
Oct 02, 2023 0.1850 0.1850 0.1700 0.1700 185,996 -0.01(-8.11%)
Sep 29, 2023 0.1850 0.1900 0.1800 0.1850 128,123 +0.00(+0.00%)
Sep 28, 2023 0.1650 0.1850 0.1650 0.1850 130,393 +0.02(+12.12%)
Sep 27, 2023 0.1650 0.1650 0.1550 0.1650 182,650 -0.01(-2.94%)
Sep 26, 2023 0.1700 0.1700 0.1600 0.1700 287,124 -0.00(-2.86%)
Sep 25, 2023 0.1750 0.1750 0.1700 0.1750 281,597 +0.00(+0.00%)
Sep 22, 2023 0.1750 0.1850 0.1750 0.1750 89,632 +0.00(+2.94%)
Sep 21, 2023 0.1800 0.1850 0.1650 0.1700 199,377 -0.01(-8.11%)
Sep 20, 2023 0.1800 0.1850 0.1750 0.1850 68,110 +0.01(+2.78%)
Sep 19, 2023 0.1800 0.1800 0.1700 0.1800 743,492 +0.01(+2.86%)
Sep 18, 2023 0.1700 0.1850 0.1650 0.1750 724,303 +0.01(+9.37%)
Sep 15, 2023 0.1750 0.1800 0.1600 0.1600 2,004,434 -0.01(-5.88%)
Sep 14, 2023 0.1800 0.1850 0.1650 0.1700 1,334,141 -0.01(-8.11%)
Sep 13, 2023 0.2050 0.2050 0.1800 0.1850 450,886 -0.02(-7.50%)
Sep 12, 2023 0.2050 0.2150 0.1900 0.2000 97,352 -0.01(-6.98%)
Sep 11, 2023 0.2050 0.2350 0.2000 0.2150 144,656 +0.01(+7.50%)
Sep 08, 2023 0.2000 0.2100 0.1950 0.2000 125,953 +0.00(+0.00%)
Sep 07, 2023 0.2050 0.2050 0.1950 0.2000 93,971 +0.00(+0.00%)
Sep 06, 2023 0.2000 0.2050 0.1850 0.2000 478,851 -0.00(-2.44%)
Sep 05, 2023 0.2150 0.2150 0.1900 0.2050 224,792 -0.02(-6.82%)
Sep 01, 2023 0.2200 0 -0.02(-8.33%)
Aug 31, 2023 0.2400 0.2400 0.2200 0.2400 41,068 +0.01(+4.35%)
Aug 30, 2023 0.2400 0.2500 0.2300 0.2300 266,900 -0.00(-2.13%)
Aug 29, 2023 0.2450 0.2500 0.2350 0.2350 151,397 -0.01(-4.08%)
Aug 28, 2023 0.2500 0.2500 0.2400 0.2450 165,872 +0.01(+4.26%)
Aug 25, 2023 0.2400 0.2400 0.2300 0.2350 36,860 -0.02(-7.84%)
Aug 24, 2023 0.2500 0.2550 0.2250 0.2550 350,597 +0.01(+2.00%)
Aug 23, 2023 0.2300 0.2600 0.2250 0.2500 427,031 +0.02(+11.11%)
Aug 22, 2023 0.2050 0.2250 0.2050 0.2250 364,773 +0.02(+7.14%)
Aug 21, 2023 0.2200 0.2200 0.2000 0.2100 198,664 -0.01(-4.55%)
Aug 18, 2023 0.1900 0.2300 0.1900 0.2200 485,316 +0.03(+15.79%)
Aug 17, 2023 0.2250 0.2250 0.1750 0.1900 1,690,541 -0.04(-15.56%)
Aug 16, 2023 0.2500 0.2500 0.2200 0.2250 566,986 -0.02(-10.00%)
Aug 15, 2023 0.2550 0.2650 0.2450 0.2500 146,521 -0.01(-1.96%)
Aug 14, 2023 0.2550 0.2600 0.2550 0.2550 302,672 +0.00(+0.00%)
Aug 11, 2023 0.2650 0.2650 0.2550 0.2550 243,385 -0.02(-5.56%)
Aug 10, 2023 0.2700 0.2700 0.2600 0.2700 130,591 -0.01(-1.82%)
Aug 09, 2023 0.2700 0.2800 0.2700 0.2750 74,202 +0.00(+0.00%)
Aug 08, 2023 0.2800 0.2850 0.2700 0.2750 228,688 -0.01(-5.17%)
Aug 04, 2023 0.2900 0 +0.00(+0.00%)
Aug 03, 2023 0.2800 0.2900 0.2700 0.2900 26,198 +0.01(+3.57%)
Aug 02, 2023 0.2800 0.2850 0.2750 0.2800 90,279 -0.01(-3.45%)
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.