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: 10:48 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 (%)
Nov 30, 2023 0.2800 0.2800 0.2500 0.2600 821,803 -0.03(-10.34%)
Nov 29, 2023 0.2850 0.3200 0.2800 0.2900 428,695 +0.00(+0.00%)
Nov 28, 2023 0.2500 0.3000 0.2500 0.2900 613,163 +0.04(+16.00%)
Nov 27, 2023 0.2250 0.2550 0.2250 0.2500 611,229 +0.04(+16.28%)
Nov 24, 2023 0.2050 0.2300 0.2050 0.2150 715,882 +0.01(+4.88%)
Nov 23, 2023 0.2050 0.2150 0.2050 0.2050 68,419 +0.00(+0.00%)
Nov 22, 2023 0.2000 0.2100 0.2000 0.2050 91,303 -0.01(-2.38%)
Nov 21, 2023 0.2100 0.2200 0.2000 0.2100 273,696 +0.01(+5.00%)
Nov 20, 2023 0.2150 0.2300 0.1950 0.2000 555,341 -0.01(-4.76%)
Nov 17, 2023 0.1900 0.2150 0.1850 0.2100 491,280 +0.02(+10.53%)
Nov 16, 2023 0.2000 0.2050 0.1850 0.1900 745,068 +0.01(+5.56%)
Nov 15, 2023 0.1900 0.1900 0.1800 0.1800 115,638 +0.00(+0.00%)
Nov 14, 2023 0.1800 0.1900 0.1800 0.1800 315,255 +0.01(+5.88%)
Nov 13, 2023 0.1750 0.1830 0.1700 0.1700 146,371 -0.01(-8.11%)
Nov 10, 2023 0.1750 0.1950 0.1750 0.1850 116,700 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1950 0.1800 0.1850 213,977 +0.00(+0.00%)
Nov 08, 2023 0.1850 0.1900 0.1800 0.1850 203,552 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1950 0.1800 0.1850 703,385 -0.01(-2.63%)
Nov 06, 2023 0.2200 0.2200 0.1900 0.1900 153,629 -0.01(-7.32%)
Nov 03, 2023 0.1900 0.2100 0.1900 0.2050 424,486 +0.01(+7.89%)
Nov 02, 2023 0.2000 0.2000 0.1880 0.1900 384,700 +0.00(+0.00%)
Nov 01, 2023 0.2250 0.2250 0.1900 0.1900 266,949 -0.02(-9.52%)
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%)
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.