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

Santacruz Silver (TSV: SCZ )

0.3850 +0.0250 (+6.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2024 0.2000 0.2050 0.1900 0.2050 157,690 +0.01(+5.13%)
Feb 28, 2024 0.1950 0.2000 0.1800 0.1950 283,234 +0.00(+0.00%)
Feb 27, 2024 0.2000 0.2000 0.1950 0.1950 176,088 -0.01(-2.50%)
Feb 26, 2024 0.2000 0.2050 0.2000 0.2000 66,104 +0.00(+0.00%)
Feb 23, 2024 0.2000 0.2050 0.1950 0.2000 173,243 +0.00(+0.00%)
Feb 22, 2024 0.2050 0.2050 0.2000 0.2000 98,686 -0.01(-4.76%)
Feb 21, 2024 0.2150 0.2150 0.2050 0.2100 106,623 +0.00(+0.00%)
Feb 20, 2024 0.2150 0.2150 0.2050 0.2100 131,962 -0.01(-4.55%)
Feb 16, 2024 0.2200 0 +0.00(+0.00%)
Feb 15, 2024 0.2200 0.2300 0.2200 0.2200 122,600 +0.00(+0.00%)
Feb 14, 2024 0.2100 0.2200 0.2100 0.2200 18,983 +0.02(+7.32%)
Feb 13, 2024 0.2200 0.2200 0.2000 0.2050 207,870 -0.01(-2.38%)
Feb 12, 2024 0.2100 0.2200 0.2050 0.2100 94,099 +0.01(+2.44%)
Feb 09, 2024 0.2100 0.2150 0.2050 0.2050 108,373 -0.01(-2.38%)
Feb 08, 2024 0.2250 0.2250 0.2100 0.2100 96,349 -0.01(-2.33%)
Feb 07, 2024 0.2400 0.2400 0.2150 0.2150 80,848 -0.02(-8.51%)
Feb 06, 2024 0.2300 0.2400 0.2250 0.2350 37,512 +0.00(+2.17%)
Feb 05, 2024 0.2450 0.2450 0.2250 0.2300 83,371 -0.01(-6.12%)
Feb 02, 2024 0.2500 0.2500 0.2350 0.2450 134,648 -0.02(-5.77%)
Feb 01, 2024 0.2400 0.2600 0.2380 0.2600 739,509 +0.03(+10.64%)
Jan 31, 2024 0.3050 0.3100 0.2350 0.2350 398,550 -0.09(-26.56%)
Jan 30, 2024 0.2700 0.3250 0.2700 0.3200 2,495,074 +0.00(+0.00%)
Jan 29, 2024 0.2500 0.3200 0.2400 0.3200 2,555,296 +0.09(+36.17%)
Jan 26, 2024 0.2000 0.2550 0.2000 0.2350 390,260 +0.02(+9.30%)
Jan 25, 2024 0.2050 0.2150 0.2050 0.2150 141,791 +0.01(+3.37%)
Jan 24, 2024 0.1950 0.2100 0.1950 0.2080 133,747 +0.01(+6.67%)
Jan 23, 2024 0.1950 0.1950 0.1850 0.1950 30,520 +0.01(+5.41%)
Jan 22, 2024 0.1850 0.1950 0.1850 0.1850 30,499 -0.00(-1.60%)
Jan 19, 2024 0.1950 0.1950 0.1780 0.1880 249,292 -0.01(-5.05%)
Jan 18, 2024 0.2000 0.2000 0.1950 0.1980 24,622 +0.00(+1.54%)
Jan 17, 2024 0.2000 0.2000 0.1950 0.1950 89,432 -0.01(-4.88%)
Jan 16, 2024 0.2200 0.2200 0.2030 0.2050 130,903 -0.01(-4.65%)
Jan 15, 2024 0.2150 0.2200 0.2100 0.2150 14,653 -0.01(-2.27%)
Jan 12, 2024 0.2200 0.2250 0.2150 0.2200 66,803 +0.01(+2.33%)
Jan 11, 2024 0.2150 0.2200 0.2100 0.2150 151,524 +0.01(+2.38%)
Jan 10, 2024 0.2200 0.2200 0.2100 0.2100 198,919 -0.01(-4.55%)
Jan 09, 2024 0.2250 0.2250 0.2200 0.2200 168,646 +0.00(+0.00%)
Jan 08, 2024 0.2250 0.2250 0.2200 0.2200 53,112 -0.01(-4.35%)
Jan 05, 2024 0.2300 0.2350 0.2300 0.2300 35,748 +0.00(+0.00%)
Jan 04, 2024 0.2430 0.2450 0.2300 0.2300 126,079 -0.01(-4.17%)
Jan 03, 2024 0.2500 0.2500 0.2400 0.2400 133,605 -0.01(-4.00%)
Jan 02, 2024 0.2450 0.2600 0.2450 0.2500 62,437 +0.01(+2.04%)
Dec 29, 2023 0.2450 0 -0.02(-5.77%)
Dec 28, 2023 0.2800 0.2800 0.2550 0.2600 165,728 -0.01(-3.70%)
Dec 27, 2023 0.2800 0.2850 0.2700 0.2700 106,577 -0.02(-8.47%)
Dec 22, 2023 0.2950 0 +0.02(+9.26%)
Dec 21, 2023 0.2800 0.2850 0.2700 0.2700 84,595 -0.01(-5.26%)
Dec 20, 2023 0.2800 0.2850 0.2650 0.2850 188,501 +0.00(+0.00%)
Dec 19, 2023 0.2800 0.3000 0.2800 0.2850 98,728 +0.01(+3.64%)
Dec 18, 2023 0.2950 0.3100 0.2650 0.2750 200,995 -0.02(-8.33%)
Dec 15, 2023 0.2850 0.3100 0.2700 0.3000 1,086,052 +0.02(+5.26%)
Dec 14, 2023 0.3000 0.3080 0.2850 0.2850 524,389 -0.02(-5.00%)
Dec 13, 2023 0.2700 0.3000 0.2700 0.3000 819,212 +0.03(+11.11%)
Dec 12, 2023 0.2550 0.2750 0.2500 0.2700 372,558 +0.02(+5.88%)
Dec 11, 2023 0.2500 0.2650 0.2500 0.2550 376,843 +0.00(+0.00%)
Dec 08, 2023 0.2250 0.2600 0.2250 0.2550 223,289 +0.02(+10.87%)
Dec 07, 2023 0.2450 0.2450 0.2250 0.2300 154,467 -0.01(-4.17%)
Dec 06, 2023 0.2550 0.2650 0.2400 0.2400 117,690 -0.01(-4.00%)
Dec 05, 2023 0.2650 0.2700 0.2500 0.2500 155,681 -0.03(-9.09%)
Dec 04, 2023 0.2650 0.2850 0.2650 0.2750 264,779 -0.01(-1.79%)
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.