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, 2022 0.3300 0.3350 0.3100 0.3100 334,578 -0.03(-7.46%)
Feb 25, 2022 0.3300 0.3400 0.3350 0.3350 299,494 +0.00(+0.00%)
Feb 24, 2022 0.3800 0.3800 0.3300 0.3350 673,514 -0.03(-8.22%)
Feb 23, 2022 0.3200 0.3750 0.3150 0.3650 907,620 +0.04(+14.06%)
Feb 22, 2022 0.3300 0.3350 0.3200 0.3200 311,042 -0.01(-3.03%)
Feb 18, 2022 0.3300 0 +0.01(+3.13%)
Feb 17, 2022 0.3000 0.3400 0.2950 0.3200 689,518 +0.02(+6.67%)
Feb 16, 2022 0.2950 0.3000 0.2900 0.3000 339,822 +0.02(+5.26%)
Feb 15, 2022 0.2800 0.2900 0.2800 0.2850 264,244 -0.02(-5.00%)
Feb 14, 2022 0.2900 0.3100 0.2900 0.3000 382,962 +0.01(+3.45%)
Feb 11, 2022 0.2850 0.3000 0.2800 0.2900 521,935 +0.01(+1.75%)
Feb 10, 2022 0.2900 0.2950 0.2800 0.2850 52,559 +0.00(+1.79%)
Feb 09, 2022 0.2850 0.3000 0.2800 0.2800 189,084 -0.01(-5.08%)
Feb 08, 2022 0.2900 0.3000 0.2900 0.2950 150,148 +0.01(+5.36%)
Feb 07, 2022 0.2850 0.3000 0.2700 0.2800 144,444 +0.02(+5.66%)
Feb 04, 2022 0.2700 0.2850 0.2650 0.2650 53,721 -0.01(-1.85%)
Feb 03, 2022 0.2650 0.2750 0.2700 252,509 +0.01(+3.85%)
Feb 02, 2022 0.2800 0.2800 0.2500 0.2600 354,972 -0.01(-3.70%)
Feb 01, 2022 0.2900 0.2900 0.2700 0.2700 127,321 -0.01(-1.82%)
Jan 31, 2022 0.2800 0.2800 0.2700 0.2750 362,015 -0.01(-3.51%)
Jan 28, 2022 0.3000 0.3000 0.2800 0.2850 211,763 -0.02(-6.56%)
Jan 27, 2022 0.2950 0.3100 0.2850 0.3050 441,169 +0.01(+1.67%)
Jan 26, 2022 0.3150 0.3300 0.3000 0.3000 123,656 -0.01(-3.23%)
Jan 25, 2022 0.3000 0.3150 0.2950 0.3100 249,211 +0.01(+3.33%)
Jan 24, 2022 0.3000 0.3000 0.2750 0.3000 237,402 -0.01(-3.23%)
Jan 21, 2022 0.3300 0.3300 0.2950 0.3100 270,955 -0.02(-4.62%)
Jan 20, 2022 0.3500 0.3600 0.3250 0.3250 530,708 -0.02(-4.41%)
Jan 19, 2022 0.3000 0.3400 0.3000 0.3400 911,060 +0.04(+11.48%)
Jan 18, 2022 0.3000 0.3050 0.2950 0.3050 163,027 +0.01(+1.67%)
Jan 17, 2022 0.3050 0.3100 0.3000 0.3000 442,032 -0.01(-1.64%)
Jan 14, 2022 0.3000 0.3100 0.3000 0.3050 318,353 +0.00(+0.00%)
Jan 13, 2022 0.3050 0.3100 0.3000 0.3050 613,240 +0.00(+0.00%)
Jan 12, 2022 0.3000 0.3050 0.3000 0.3050 348,155 +0.01(+1.67%)
Jan 11, 2022 0.2800 0.3000 0.2750 0.3000 259,835 +0.02(+5.26%)
Jan 10, 2022 0.2650 0.2850 0.2650 0.2850 123,965 +0.01(+5.56%)
Jan 07, 2022 0.2700 0.2800 0.2600 0.2700 173,376 +0.01(+3.85%)
Jan 06, 2022 0.2700 0.2700 0.2500 0.2600 201,841 -0.01(-3.70%)
Jan 05, 2022 0.3050 0.3100 0.2650 0.2700 305,326 -0.02(-8.47%)
Jan 04, 2022 0.2950 0.3000 0.2950 0.2950 60,648 -0.02(-4.84%)
Dec 31, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 30, 2021 0.2750 0.3100 0.2750 0.3050 410,352 +0.02(+8.93%)
Dec 29, 2021 0.2800 0.2900 0.2750 0.2800 401,293 -0.01(-5.08%)
Dec 24, 2021 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 23, 2021 0.3000 0.3000 0.2900 0.2950 211,136 +0.00(+0.00%)
Dec 22, 2021 0.2900 0.2950 0.2850 0.2950 164,371 +0.01(+1.72%)
Dec 21, 2021 0.2850 0.2950 0.2700 0.2900 192,908 +0.02(+9.43%)
Dec 20, 2021 0.2750 0.2750 0.2500 0.2650 238,030 -0.02(-5.36%)
Dec 17, 2021 0.2700 0.3000 0.2700 0.2800 471,405 +0.02(+7.69%)
Dec 16, 2021 0.2500 0.2600 0.2400 0.2600 316,242 +0.02(+8.33%)
Dec 15, 2021 0.2350 0.2500 0.2300 0.2400 318,108 -0.01(-2.04%)
Dec 14, 2021 0.2350 0.2500 0.2300 0.2450 268,915 +0.01(+6.52%)
Dec 13, 2021 0.2500 0.2500 0.2200 0.2300 386,229 -0.01(-6.12%)
Dec 10, 2021 0.2650 0.2650 0.2350 0.2450 202,264 -0.01(-5.04%)
Dec 09, 2021 0.2600 0.2750 0.2450 0.2580 108,370 -0.01(-2.64%)
Dec 08, 2021 0.2700 0.2700 0.2550 0.2650 100,784 -0.01(-1.85%)
Dec 07, 2021 0.2550 0.2700 0.2550 0.2700 44,145 +0.02(+5.88%)
Dec 06, 2021 0.2700 0.2700 0.2450 0.2550 202,735 +0.00(+0.00%)
Dec 03, 2021 0.2750 0.2800 0.2500 0.2550 176,000 -0.01(-3.77%)
Dec 02, 2021 0.2550 0.2700 0.2400 0.2650 223,376 +0.01(+3.92%)
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.