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

Santacruz Silver (TSV: SCZ )

0.4200 +0.0170 (+4.22%)
Streaming Delayed Price Updated: 12:33 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 (%)
Mar 31, 2023 0.4950 0.4950 0.4700 0.4850 428,250 +0.00(+0.00%)
Mar 30, 2023 0.4900 0.4900 0.4630 0.4850 295,960 +0.02(+3.19%)
Mar 29, 2023 0.4750 0.5000 0.4700 0.4700 257,121 -0.01(-2.08%)
Mar 28, 2023 0.4650 0.5100 0.4450 0.4800 127,646 +0.04(+9.09%)
Mar 27, 2023 0.4550 0.4650 0.4250 0.4400 76,735 -0.02(-4.35%)
Mar 24, 2023 0.4800 0.4900 0.4500 0.4600 301,717 -0.02(-5.15%)
Mar 23, 2023 0.4400 0.4900 0.4300 0.4850 602,505 +0.03(+7.78%)
Mar 22, 2023 0.4150 0.4500 0.3850 0.4500 479,038 +0.04(+8.43%)
Mar 21, 2023 0.4450 0.4500 0.4100 0.4150 343,349 -0.03(-6.74%)
Mar 20, 2023 0.4800 0.5100 0.4450 0.4450 1,294,224 -0.12(-21.93%)
Mar 17, 2023 0.4000 0.5700 0.4000 0.5700 6,350,270 +0.17(+44.30%)
Mar 16, 2023 0.3500 0.4000 0.3300 0.3950 1,188,812 +0.04(+9.72%)
Mar 15, 2023 0.3600 0.3650 0.3450 0.3600 168,817 +0.02(+4.35%)
Mar 14, 2023 0.3400 0.3600 0.3300 0.3450 320,200 +0.00(+1.47%)
Mar 13, 2023 0.3350 0.3550 0.3300 0.3400 555,142 +0.04(+13.33%)
Mar 10, 2023 0.3000 0.3100 0.2900 0.3000 206,443 +0.00(+0.00%)
Mar 09, 2023 0.3100 0.3150 0.2900 0.3000 276,844 +0.00(+0.00%)
Mar 08, 2023 0.3000 0.3150 0.3000 0.3000 125,850 -0.01(-1.64%)
Mar 07, 2023 0.3350 0.3350 0.3000 0.3050 207,748 -0.03(-8.96%)
Mar 06, 2023 0.3600 0.3650 0.3350 0.3350 196,008 -0.03(-8.22%)
Mar 03, 2023 0.3600 0.3650 0.3500 0.3650 111,145 +0.01(+1.39%)
Mar 02, 2023 0.3450 0.3600 0.3400 0.3600 162,670 +0.02(+5.88%)
Mar 01, 2023 0.3300 0.3400 0.3250 0.3400 101,593 +0.02(+6.25%)
Feb 28, 2023 0.3100 0.3350 0.3100 0.3200 142,990 +0.01(+1.59%)
Feb 27, 2023 0.3200 0.3200 0.3100 0.3150 192,958 +0.01(+1.61%)
Feb 24, 2023 0.3250 0.3250 0.3100 0.3100 271,215 -0.02(-4.62%)
Feb 23, 2023 0.3250 0.3300 0.3250 0.3250 142,703 +0.00(+0.00%)
Feb 22, 2023 0.3350 0.3350 0.3200 0.3250 112,600 +0.00(+0.00%)
Feb 21, 2023 0.3500 0.3500 0.3250 0.3250 168,240 -0.02(-5.80%)
Feb 17, 2023 0.3450 0 +0.01(+2.99%)
Feb 16, 2023 0.3200 0.3400 0.3100 0.3350 162,065 +0.01(+3.08%)
Feb 15, 2023 0.3300 0.3400 0.3200 0.3250 251,429 -0.01(-2.99%)
Feb 14, 2023 0.3450 0.3450 0.3300 0.3350 157,444 -0.01(-1.47%)
Feb 13, 2023 0.3350 0.3500 0.3350 0.3400 169,135 +0.01(+1.49%)
Feb 10, 2023 0.3400 0.3400 0.3150 0.3350 265,072 +0.01(+1.52%)
Feb 09, 2023 0.3600 0.3600 0.3300 0.3300 326,657 -0.02(-5.71%)
Feb 08, 2023 0.3650 0.3650 0.3450 0.3500 175,145 -0.01(-2.78%)
Feb 07, 2023 0.3650 0.3650 0.3450 0.3600 314,937 -0.02(-4.00%)
Feb 06, 2023 0.3600 0.3750 0.3500 0.3750 354,474 +0.01(+1.35%)
Feb 03, 2023 0.3850 0.3900 0.3650 0.3700 377,043 -0.03(-7.50%)
Feb 02, 2023 0.4300 0.4300 0.3800 0.4000 368,240 -0.02(-5.88%)
Feb 01, 2023 0.3950 0.4300 0.3750 0.4250 349,210 +0.03(+7.59%)
Jan 31, 2023 0.4000 0.4100 0.3900 0.3950 318,655 -0.01(-1.25%)
Jan 30, 2023 0.4150 0.4150 0.3950 0.4000 128,751 -0.01(-3.61%)
Jan 27, 2023 0.4350 0.4450 0.4050 0.4150 233,476 -0.02(-4.60%)
Jan 26, 2023 0.4200 0.4350 0.4150 0.4350 132,649 +0.02(+3.57%)
Jan 25, 2023 0.4200 0.4200 0.4000 0.4200 170,485 +0.00(+0.00%)
Jan 24, 2023 0.4100 0.4200 0.4000 0.4200 59,844 +0.02(+5.00%)
Jan 23, 2023 0.4200 0.4250 0.3950 0.4000 206,106 -0.02(-5.88%)
Jan 20, 2023 0.4000 0.4250 0.4000 0.4250 33,847 +0.02(+3.66%)
Jan 19, 2023 0.4050 0.4200 0.4000 0.4100 392,340 +0.00(+1.23%)
Jan 18, 2023 0.3900 0.4100 0.3900 0.4050 426,988 +0.03(+8.00%)
Jan 17, 2023 0.3900 0.3900 0.3750 0.3750 155,773 -0.02(-4.58%)
Jan 16, 2023 0.3850 0.4000 0.3800 0.3930 113,549 +0.01(+2.08%)
Jan 13, 2023 0.3850 0.3850 0.3750 0.3850 295,032 +0.00(+0.00%)
Jan 12, 2023 0.3800 0.3850 0.3700 0.3850 341,213 +0.01(+2.67%)
Jan 11, 2023 0.4000 0.4000 0.3750 0.3750 260,503 -0.02(-3.85%)
Jan 10, 2023 0.4100 0.4100 0.3900 0.3900 114,730 -0.02(-4.88%)
Jan 09, 2023 0.4200 0.4200 0.4050 0.4100 125,737 -0.01(-1.20%)
Jan 06, 2023 0.4200 0.4350 0.4100 0.4150 154,063 -0.01(-1.19%)
Jan 05, 2023 0.4250 0.4250 0.4150 0.4200 110,243 -0.02(-3.45%)
Jan 04, 2023 0.4350 0.4400 0.4250 0.4350 144,459 +0.02(+3.57%)
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.