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

Santacruz Silver (TSV: SCZ )

0.4150 +0.0120 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 28, 2018 0.1500 0.1550 0.1500 0.1550 96,867 +0.01(+6.90%)
Feb 27, 2018 0.1450 0.1500 0.1450 0.1450 54,210 +0.00(+0.00%)
Feb 26, 2018 0.1550 0.1550 0.1450 0.1450 148,105 -0.01(-6.45%)
Feb 23, 2018 0.1500 0.1550 0.1500 0.1550 68,779 +0.01(+3.33%)
Feb 22, 2018 0.1450 0.1450 0.1500 56,386 +0.01(+3.45%)
Feb 20, 2018 0.1450 0.1450 0.1450 435 -0.01(-3.33%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 15, 2018 0.1600 0.1650 0.1600 0.1600 127,702 +0.00(+0.00%)
Feb 14, 2018 0.1500 0.1650 0.1500 0.1600 316,578 +0.02(+10.34%)
Feb 13, 2018 0.1400 0.1500 0.1400 0.1450 75,610 +0.01(+7.41%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 08, 2018 0.1450 0.1550 0.1450 0.1450 86,606 +0.00(+0.00%)
Feb 07, 2018 0.1450 0.1500 0.1450 0.1450 79,124 +0.01(+7.41%)
Feb 06, 2018 0.1300 0.1400 0.1250 0.1350 117,912 +0.01(+3.85%)
Feb 05, 2018 0.1350 0.1350 0.1300 0.1300 51,089 -0.01(-3.70%)
Feb 02, 2018 0.1400 0.1500 0.1350 0.1350 237,057 -0.01(-6.90%)
Feb 01, 2018 0.1450 0.1450 0.1450 0.1450 15,759 -0.01(-3.33%)
Jan 31, 2018 0.1500 0.1500 0.1450 0.1500 44,000 +0.00(+0.00%)
Jan 30, 2018 0.1550 0.1500 0.1500 408,900 -0.01(-3.23%)
Jan 29, 2018 0.1500 0.1550 0.1450 0.1550 234,077 +0.00(+0.00%)
Jan 26, 2018 0.1450 0.1550 0.1450 0.1550 172,700 +0.01(+6.90%)
Jan 25, 2018 0.1550 0.1550 0.1450 0.1450 281,915 -0.01(-6.45%)
Jan 24, 2018 0.1350 0.1550 0.1300 0.1550 600,040 +0.02(+19.23%)
Jan 23, 2018 0.1300 0.1400 0.1250 0.1300 259,210 +0.01(+4.00%)
Jan 22, 2018 0.1400 0.1400 0.1250 0.1250 285,000 -0.01(-3.85%)
Jan 19, 2018 0.1250 0.1400 0.1250 0.1300 223,400 +0.01(+4.00%)
Jan 18, 2018 0.1200 0.1300 0.1200 0.1250 61,800 +0.01(+4.17%)
Jan 17, 2018 0.1300 0.1300 0.1200 0.1200 216,212 -0.02(-11.11%)
Jan 16, 2018 0.1350 0.1350 0.1300 0.1350 157,580 -0.01(-3.57%)
Jan 15, 2018 0.1300 0.1450 0.1300 0.1400 243,550 +0.01(+7.69%)
Jan 12, 2018 0.1250 0.1300 0.1200 0.1300 220,494 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1300 0.1200 0.1300 141,100 +0.01(+8.33%)
Jan 10, 2018 0.1150 0.1200 0.1150 0.1200 165,500 +0.00(+0.00%)
Jan 09, 2018 0.1250 0.1300 0.1200 0.1200 90,500 +0.00(+0.00%)
Jan 08, 2018 0.1250 0.1250 0.1150 0.1200 114,000 +0.00(+4.35%)
Jan 05, 2018 0.1300 0.1350 0.1150 0.1150 168,000 -0.01(-11.54%)
Jan 04, 2018 0.1350 0.1400 0.1300 0.1300 135,500 +0.00(+0.00%)
Jan 03, 2018 0.1350 0.1400 0.1250 0.1300 233,800 +0.01(+4.00%)
Jan 02, 2018 0.1150 0.1250 0.1100 0.1250 229,900 +0.01(+13.64%)
Dec 29, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 28, 2017 0.1000 0.1150 0.0950 0.1050 293,984 +0.00(+5.00%)
Dec 27, 2017 0.0950 0.1050 0.0950 0.1000 261,889 +0.01(+5.26%)
Dec 22, 2017 0.1000 0.1000 0.0900 0.0950 605,141 -0.01(-5.00%)
Dec 21, 2017 0.1000 0.1050 0.0950 0.1000 698,353 +0.01(+5.26%)
Dec 20, 2017 0.0950 0.1000 0.0950 0.0950 39,273 +0.00(+0.00%)
Dec 19, 2017 0.0950 0.0950 0.0900 0.0950 215,127 +0.01(+5.56%)
Dec 18, 2017 0.0850 0.0950 0.0850 0.0900 160,077 +0.00(+5.88%)
Dec 15, 2017 0.0950 0.0950 0.0850 0.0850 626,533 -0.01(-10.53%)
Dec 14, 2017 0.0950 0.1000 0.0900 0.0950 134,963 +0.00(+0.00%)
Dec 13, 2017 0.0950 0.0950 0.0900 0.0950 370,977 +0.01(+11.76%)
Dec 12, 2017 0.0900 0.0900 0.0850 0.0850 521,185 +0.00(+0.00%)
Dec 11, 2017 0.0900 0.0900 0.0850 0.0850 349,379 -0.00(-5.56%)
Dec 08, 2017 0.0950 0.0950 0.0850 0.0900 190,253 +0.00(+0.00%)
Dec 07, 2017 0.0900 0.0900 0.0850 0.0900 118,358 +0.00(+5.88%)
Dec 06, 2017 0.0850 0.0950 0.0850 0.0850 152,016 +0.00(+0.00%)
Dec 05, 2017 0.0900 0.0900 0.0850 0.0850 168,070 +0.00(+0.00%)
Dec 04, 2017 0.0950 0.0950 0.0850 0.0850 577,425 -0.01(-15.00%)
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.