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 (%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 151,000 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+9.09%)
Feb 25, 2019 0.0600 0.0600 0.0550 0.0550 501,000 -0.00(-8.33%)
Feb 22, 2019 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
Feb 21, 2019 0.0650 0.0650 0.0600 0.0600 580,000 -0.01(-7.69%)
Feb 20, 2019 0.0650 0.0650 0.0600 0.0650 229,000 +0.00(+0.00%)
Feb 19, 2019 0.0600 0.0650 0.0600 0.0650 536,285 +0.01(+8.33%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2019 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+9.09%)
Feb 13, 2019 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Feb 12, 2019 0.0550 0.0550 0.0550 0.0550 168,000 -0.00(-8.33%)
Feb 11, 2019 0.0600 0.0600 0.0550 0.0600 477,500 +0.00(+0.00%)
Feb 08, 2019 0.0600 0.0600 0.0600 0.0600 113,000 +0.00(+0.00%)
Feb 07, 2019 0.0600 0.0600 0.0600 0.0600 117,500 +0.00(+0.00%)
Feb 06, 2019 0.0600 0.0600 0.0600 0.0600 158,000 +0.00(+0.00%)
Feb 05, 2019 0.0600 0.0600 0.0600 0.0600 335,000 +0.00(+0.00%)
Feb 04, 2019 0.0600 0.0600 0.0600 0.0600 202,000 +0.00(+0.00%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 145,500 +0.00(+0.00%)
Jan 31, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jan 30, 2019 0.0600 0.0600 0.0600 0.0600 131,400 +0.00(+9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Jan 28, 2019 0.0550 0.0550 0.0550 0.0550 87,500 +0.00(+0.00%)
Jan 25, 2019 0.0600 0.0600 0.0550 0.0550 87,002 -0.00(-8.33%)
Jan 24, 2019 0.0500 0.0600 0.0500 0.0600 373,300 +0.00(+9.09%)
Jan 23, 2019 0.0550 0.0550 0.0500 0.0550 48,500 +0.00(+0.00%)
Jan 22, 2019 0.0550 0.0550 0.0550 0.0550 79,100 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0550 0.0550 12,500 -0.00(-8.33%)
Jan 18, 2019 0.0550 0.0600 0.0550 0.0600 448,100 +0.00(+9.09%)
Jan 17, 2019 0.0550 0.0550 0.0550 0.0550 165,000 -0.00(-8.33%)
Jan 16, 2019 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0.0600 202,098 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 300,000 +0.00(+0.00%)
Jan 09, 2019 0.0600 0.0600 0.0600 0.0600 109,000 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0.0600 319,000 -0.01(-7.69%)
Jan 07, 2019 0.0650 0.0650 0.0650 0.0650 182,000 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0650 0.0600 0.0650 251,000 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0650 0.0600 0.0650 972,500 +0.01(+8.33%)
Jan 02, 2019 0.0600 0.0600 0.0500 0.0600 627,100 +0.00(+0.00%)
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%)
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.