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

Santacruz Silver (TSV: SCZ )

0.4030 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Mar 31, 2020 0.0850 0.0900 0.0800 0.0850 49,659 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.0900 0.0850 0.0850 7,025 -0.01(-10.53%)
Mar 27, 2020 0.1000 0.1050 0.0950 0.0950 79,000 -0.01(-13.64%)
Mar 26, 2020 0.0950 0.1100 0.0950 0.1100 28,889 +0.01(+10.00%)
Mar 25, 2020 0.1050 0.1100 0.1000 0.1000 147,500 -0.00(-4.76%)
Mar 24, 2020 0.1050 0.1100 0.1000 0.1050 33,100 +0.01(+16.67%)
Mar 23, 2020 0.0850 0.0900 0.0700 0.0900 64,183 +0.01(+20.00%)
Mar 20, 2020 0.0800 0.0800 0.0700 0.0750 143,255 +0.00(+0.00%)
Mar 19, 2020 0.0900 0.0900 0.0750 0.0750 30,450 -0.01(-16.67%)
Mar 18, 2020 0.0800 0.0900 0.0700 0.0900 93,225 +0.01(+12.50%)
Mar 17, 2020 0.0900 0.0900 0.0700 0.0800 123,300 -0.01(-5.88%)
Mar 16, 2020 0.0700 0.0850 0.0650 0.0850 160,000 +0.01(+6.25%)
Mar 13, 2020 0.0850 0.0850 0.0700 0.0800 87,365 +0.00(+0.00%)
Mar 12, 2020 0.0700 0.0800 0.0700 0.0800 37,500 +0.00(+0.00%)
Mar 11, 2020 0.1000 0.1000 0.0800 0.0800 182,709 -0.01(-11.11%)
Mar 10, 2020 0.0900 0.1000 0.0900 0.0900 167,500 +0.00(+0.00%)
Mar 09, 2020 0.0950 0.1000 0.0850 0.0900 249,700 -0.01(-14.29%)
Mar 06, 2020 0.1150 0.1200 0.1050 0.1050 26,500 -0.01(-12.50%)
Mar 05, 2020 0.1150 0.1400 0.1150 0.1200 77,040 +0.00(+0.00%)
Mar 04, 2020 0.1200 0.1200 0.1200 0.1200 26,700 -0.01(-7.69%)
Mar 03, 2020 0.1150 0.1300 0.1150 0.1300 239,000 +0.01(+8.33%)
Mar 02, 2020 0.1000 0.1250 0.1000 0.1200 141,877 +0.01(+9.09%)
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%)
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.