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

Santacruz Silver (TSV: SCZ )

0.4250 -0.0450 (-9.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Nov 30, 2018 0.0850 0.0850 0.0800 0.0800 49,000 -0.01(-5.88%)
Nov 29, 2018 0.0850 0.0850 0.0850 0.0850 30,250 +0.01(+6.25%)
Nov 28, 2018 0.0900 0.0950 0.0800 0.0800 57,040 -0.01(-15.79%)
Nov 27, 2018 0.0950 0.0950 0.0950 0.0950 10,800 -0.01(-5.00%)
Nov 26, 2018 0.0900 0.1000 0.0900 0.1000 2,550 +0.01(+11.11%)
Nov 23, 2018 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Nov 22, 2018 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Nov 21, 2018 0.0950 0.0950 0.0950 0.0950 24,900 +0.01(+5.56%)
Nov 20, 2018 0.0900 0.0900 0.0900 0.0900 307,000 +0.00(+0.00%)
Nov 19, 2018 0.0900 0.0900 0.0900 0.0900 67,000 +0.00(+0.00%)
Nov 16, 2018 0.0900 0.0900 0.0800 0.0900 190,200 +0.00(+5.88%)
Nov 15, 2018 0.0850 0.0850 0.0800 0.0850 27,000 -0.00(-5.56%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 39,229 +0.00(+0.00%)
Nov 13, 2018 0.0900 0.0900 0.0900 0.0900 52,900 -0.01(-10.00%)
Nov 12, 2018 0.0950 0.1000 0.0900 0.1000 120,850 +0.01(+11.11%)
Nov 09, 2018 0.0900 0.0900 0.0900 0.0900 42,354 -0.01(-10.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0.1000 26,500 +0.00(+0.00%)
Nov 07, 2018 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Nov 02, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 01, 2018 0.0950 0.1000 0.0950 0.1000 17,500 +0.01(+5.26%)
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%)
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.