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 26, 2021 0.3750 0.3750 0.3600 0.3750 379,168 -0.01(-1.32%)
Feb 25, 2021 0.4000 0.4000 0.3800 0.3800 1,464,306 -0.02(-3.80%)
Feb 24, 2021 0.3900 0.4000 0.3650 0.3950 929,559 +0.01(+2.60%)
Feb 23, 2021 0.4050 0.4050 0.3850 0.3850 242,089 -0.02(-3.75%)
Feb 22, 2021 0.3800 0.4200 0.3750 0.4000 1,817,957 +0.03(+6.67%)
Feb 19, 2021 0.3750 0.3800 0.3700 0.3750 230,778 +0.01(+1.35%)
Feb 18, 2021 0.3800 0.3800 0.3700 0.3700 186,794 -0.01(-2.63%)
Feb 17, 2021 0.3700 0.3800 0.3700 0.3800 333,642 +0.00(+0.00%)
Feb 16, 2021 0.3800 0.3900 0.3700 0.3800 341,705 +0.00(+0.00%)
Feb 12, 2021 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Feb 11, 2021 0.3850 0.3950 0.3650 0.3650 759,314 -0.02(-3.95%)
Feb 10, 2021 0.3950 0.4050 0.3800 0.3800 525,779 -0.01(-2.56%)
Feb 09, 2021 0.3900 0.4000 0.3900 0.3900 338,560 -0.01(-2.50%)
Feb 08, 2021 0.4000 0.4300 0.3950 0.4000 1,050,554 +0.01(+1.27%)
Feb 05, 2021 0.4000 0.4000 0.3900 0.3950 659,216 -0.01(-3.66%)
Feb 04, 2021 0.4000 0.4100 0.3850 0.4100 778,129 -0.03(-6.82%)
Feb 03, 2021 0.4650 0.4650 0.4300 0.4400 303,337 -0.03(-5.38%)
Feb 02, 2021 0.4800 0.4800 0.4350 0.4650 637,352 -0.03(-7.00%)
Feb 01, 2021 0.5600 0.5800 0.5000 0.5000 1,728,174 +0.05(+11.11%)
Jan 29, 2021 0.4400 0.4600 0.4150 0.4500 720,277 +0.02(+4.65%)
Jan 28, 2021 0.4250 0.4600 0.3900 0.4300 708,643 +0.05(+13.16%)
Jan 27, 2021 0.3750 0.4400 0.3300 0.3800 487,172 -0.01(-2.56%)
Jan 26, 2021 0.4150 0.4150 0.3800 0.3900 162,997 -0.02(-6.02%)
Jan 25, 2021 0.4100 0.4250 0.4100 0.4150 86,623 +0.00(+0.00%)
Jan 22, 2021 0.4400 0.4400 0.4100 0.4150 175,496 -0.02(-4.60%)
Jan 21, 2021 0.4600 0.4600 0.4300 0.4350 79,221 -0.02(-4.40%)
Jan 20, 2021 0.4350 0.4600 0.4300 0.4550 331,854 +0.04(+8.33%)
Jan 19, 2021 0.4000 0.4350 0.4000 0.4200 313,071 +0.03(+7.69%)
Jan 18, 2021 0.3950 0.3950 0.3800 0.3900 47,527 +0.01(+2.63%)
Jan 15, 2021 0.4050 0.4150 0.3750 0.3800 176,417 -0.03(-8.43%)
Jan 14, 2021 0.3850 0.4150 0.3850 0.4150 122,054 +0.02(+6.41%)
Jan 13, 2021 0.4200 0.4200 0.3900 0.3900 80,111 -0.02(-6.02%)
Jan 12, 2021 0.4200 0.4200 0.3900 0.4150 213,833 +0.01(+1.22%)
Jan 11, 2021 0.4350 0.4350 0.4100 0.4100 638,421 -0.04(-8.89%)
Jan 08, 2021 0.5100 0.5100 0.4100 0.4500 625,892 -0.06(-11.76%)
Jan 07, 2021 0.4900 0.5200 0.4800 0.5100 108,707 +0.02(+4.08%)
Jan 06, 2021 0.4900 0.5000 0.4650 0.4900 111,497 +0.00(+0.00%)
Jan 05, 2021 0.5000 0.5000 0.4650 0.4900 223,803 +0.00(+0.00%)
Jan 04, 2021 0.5000 0.5200 0.4550 0.4900 642,882 +0.02(+4.26%)
Dec 31, 2020 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Dec 30, 2020 0.4700 0.4900 0.4600 0.4900 357,158 +0.02(+4.26%)
Dec 29, 2020 0.4100 0.4800 0.4050 0.4700 271,375 +0.07(+17.50%)
Dec 24, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 23, 2020 0.4250 0.4300 0.4050 0.4150 187,624 +0.01(+1.22%)
Dec 22, 2020 0.4400 0.4550 0.3950 0.4100 355,370 -0.05(-9.89%)
Dec 21, 2020 0.4600 0.4750 0.4500 0.4550 431,066 +0.02(+3.41%)
Dec 18, 2020 0.4400 0.4800 0.4300 0.4400 357,941 -0.02(-4.35%)
Dec 17, 2020 0.4200 0.4750 0.4000 0.4600 784,019 +0.06(+15.00%)
Dec 16, 2020 0.3450 0.4000 0.3450 0.4000 1,146,107 +0.07(+21.21%)
Dec 15, 2020 0.3150 0.3450 0.3150 0.3300 488,169 +0.00(+0.00%)
Dec 14, 2020 0.3300 0.3400 0.3050 0.3300 219,881 +0.00(+0.00%)
Dec 11, 2020 0.3000 0.3300 0.3000 0.3300 165,600 +0.03(+10.00%)
Dec 10, 2020 0.3350 0.3350 0.3000 0.3000 129,002 -0.03(-9.09%)
Dec 09, 2020 0.3300 0.3450 0.3200 0.3300 242,277 +0.00(+0.00%)
Dec 08, 2020 0.3100 0.3300 0.2950 0.3300 358,085 +0.02(+4.76%)
Dec 07, 2020 0.3200 0.3200 0.3000 0.3150 259,911 +0.00(+0.00%)
Dec 04, 2020 0.3100 0.3200 0.3050 0.3150 144,371 -0.01(-1.56%)
Dec 03, 2020 0.3200 0.3200 0.3100 0.3200 71,164 +0.00(+0.00%)
Dec 02, 2020 0.3100 0.3200 0.3000 0.3200 225,890 +0.02(+4.92%)
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.