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

Santacruz Silver (TSV: SCZ )

0.4200 -0.0250 (-5.62%)
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 (%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2018 0.0600 0.0600 0.0600 0.0600 883,100 +0.00(+0.00%)
Dec 27, 2018 0.0600 0.0650 0.0550 0.0600 2,193,655 +0.00(+9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0500 0.0550 739,600 -0.02(-21.43%)
Dec 20, 2018 0.0750 0.0750 0.0700 0.0700 39,000 +0.00(+0.00%)
Dec 19, 2018 0.0750 0.0750 0.0700 0.0700 109,900 -0.01(-12.50%)
Dec 18, 2018 0.0700 0.0800 0.0700 0.0800 102,100 +0.01(+14.29%)
Dec 14, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2018 0.0750 0.0750 0.0700 0.0700 16,000 -0.01(-12.50%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Dec 11, 2018 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Dec 07, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 06, 2018 0.0800 0.0800 0.0800 0.0800 122,000 -0.01(-5.88%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 9,000 +0.01(+6.25%)
Dec 04, 2018 0.0700 0.0850 0.0700 0.0800 544,900 +0.00(+0.00%)
Dec 03, 2018 0.0750 0.0800 0.0750 0.0800 13,400 +0.00(+0.00%)
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%)
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.