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, 2020 0.1100 0.1200 0.0800 0.1100 244,836 -0.01(-8.33%)
Feb 27, 2020 0.1200 0.1300 0.1200 0.1200 84,384 -0.01(-4.00%)
Feb 26, 2020 0.1300 0.1350 0.1200 0.1250 130,178 -0.01(-3.85%)
Feb 25, 2020 0.1500 0.1500 0.1300 0.1300 174,000 -0.01(-10.34%)
Feb 24, 2020 0.1450 0.1550 0.1450 0.1450 132,701 +0.00(+3.57%)
Feb 21, 2020 0.1400 0.1500 0.1400 0.1400 174,185 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1400 0.1300 0.1400 124,030 +0.01(+7.69%)
Feb 19, 2020 0.1250 0.1300 0.1250 0.1300 115,450 +0.01(+8.33%)
Feb 18, 2020 0.1250 0.1250 0.1150 0.1200 800,046 -0.01(-4.00%)
Feb 14, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 13, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Feb 12, 2020 0.1300 0.1300 0.1300 0.1300 94,500 -0.01(-3.70%)
Feb 11, 2020 0.1300 0.1350 0.1300 0.1350 10,000 +0.00(+0.00%)
Feb 10, 2020 0.1400 0.1400 0.1300 0.1350 81,500 +0.00(+0.00%)
Feb 07, 2020 0.1350 0.1400 0.1350 0.1350 51,500 -0.01(-3.57%)
Feb 06, 2020 0.1400 0.1400 0.1400 0.1400 55,500 +0.00(+0.00%)
Feb 05, 2020 0.1350 0.1400 0.1350 0.1400 41,500 +0.00(+0.00%)
Feb 04, 2020 0.1400 0.1400 0.1350 0.1400 28,200 +0.00(+0.00%)
Feb 03, 2020 0.1500 0.1500 0.1400 0.1400 117,940 -0.00(-3.45%)
Jan 31, 2020 0.1400 0.1450 0.1400 0.1450 39,550 +0.00(+0.00%)
Jan 30, 2020 0.1450 0.1550 0.1400 0.1450 59,550 +0.00(+0.00%)
Jan 29, 2020 0.1400 0.1450 0.1400 0.1450 49,993 +0.01(+7.41%)
Jan 28, 2020 0.1300 0.1350 0.1300 0.1350 29,486 +0.01(+3.85%)
Jan 27, 2020 0.1400 0.1450 0.1300 0.1300 54,520 -0.01(-3.70%)
Jan 24, 2020 0.1300 0.1400 0.1300 0.1350 75,504 +0.00(+0.00%)
Jan 23, 2020 0.1350 0.1400 0.1350 0.1350 67,746 +0.00(+0.00%)
Jan 22, 2020 0.1350 0.1350 0.1350 0.1350 531 -0.01(-3.57%)
Jan 21, 2020 0.1400 0.1400 0.1400 0.1400 108,699 +0.00(+0.00%)
Jan 20, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Jan 17, 2020 0.1300 0.1450 0.1300 0.1450 218,352 +0.01(+7.41%)
Jan 16, 2020 0.1350 0.1400 0.1350 0.1350 81,503 -0.01(-3.57%)
Jan 15, 2020 0.1350 0.1400 0.1350 0.1400 82,676 +0.01(+7.69%)
Jan 14, 2020 0.1300 0.1350 0.1300 0.1300 76,546 -0.01(-3.70%)
Jan 13, 2020 0.1400 0.1400 0.1300 0.1350 329,614 -0.01(-3.57%)
Jan 10, 2020 0.1400 0.1450 0.1400 0.1400 73,010 +0.00(+0.00%)
Jan 09, 2020 0.1400 0.1400 0.1400 0.1400 124,540 +0.00(+0.00%)
Jan 08, 2020 0.1550 0.1550 0.1400 0.1400 397,264 -0.01(-9.68%)
Jan 07, 2020 0.1500 0.1550 0.1500 0.1550 261,486 +0.01(+3.33%)
Jan 06, 2020 0.1600 0.1700 0.1500 0.1500 313,230 -0.01(-3.23%)
Jan 03, 2020 0.1650 0.1700 0.1550 0.1550 158,018 +0.00(+0.00%)
Jan 02, 2020 0.1600 0.1650 0.1550 0.1550 148,525 -0.01(-3.13%)
Dec 31, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Dec 30, 2019 0.1400 0.1400 0.1400 0.1400 173,300 -0.00(-3.45%)
Dec 27, 2019 0.1400 0.1500 0.1400 0.1450 67,884 +0.00(+3.57%)
Dec 24, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 23, 2019 0.1300 0.1500 0.1250 0.1500 361,000 +0.01(+11.11%)
Dec 20, 2019 0.1350 0.1350 0.1300 0.1350 291,400 +0.01(+3.85%)
Dec 19, 2019 0.1350 0.1350 0.1300 0.1300 104,600 -0.01(-3.70%)
Dec 18, 2019 0.1400 0.1400 0.1350 0.1350 38,250 -0.01(-3.57%)
Dec 17, 2019 0.1350 0.1400 0.1350 0.1400 262,780 +0.01(+3.70%)
Dec 16, 2019 0.1400 0.1400 0.1350 0.1350 200,000 +0.00(+0.00%)
Dec 13, 2019 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Dec 12, 2019 0.1400 0.1400 0.1350 0.1350 42,676 +0.00(+0.00%)
Dec 11, 2019 0.1350 0.1350 0.1350 0.1350 14,500 +0.00(+0.00%)
Dec 10, 2019 0.1350 0.1350 0.1350 0.1350 102,000 -0.01(-3.57%)
Dec 09, 2019 0.1400 0.1450 0.1400 0.1400 313,900 +0.00(+0.00%)
Dec 06, 2019 0.1450 0.1450 0.1400 0.1400 21,500 +0.00(+0.00%)
Dec 05, 2019 0.1450 0.1450 0.1400 0.1400 26,000 +0.00(+0.00%)
Dec 04, 2019 0.1450 0.1450 0.1400 0.1400 77,500 +0.00(+0.00%)
Dec 03, 2019 0.1450 0.1450 0.1400 0.1400 82,358 -0.00(-3.45%)
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.