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

Santacruz Silver (TSV: SCZ )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 27, 2019 0.0900 0.0900 0.0900 0.0900 26,000 -0.01(-5.26%)
Jun 26, 2019 0.0900 0.0950 0.0900 0.0950 118,000 +0.01(+5.56%)
Jun 25, 2019 0.0950 0.0950 0.0850 0.0900 31,000 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.0900 0.0850 0.0900 62,000 +0.00(+0.00%)
Jun 21, 2019 0.0900 0.0900 0.0900 0.0900 57,435 +0.00(+0.00%)
Jun 20, 2019 0.0900 0.0950 0.0900 0.0900 260,378 +0.01(+20.00%)
Jun 19, 2019 0.0800 0.0800 0.0750 0.0750 31,942 -0.01(-6.25%)
Jun 18, 2019 0.0850 0.0900 0.0800 0.0800 232,000 +0.00(+0.00%)
Jun 17, 2019 0.0800 0.0800 0.0800 0.0800 8,450 +0.00(+0.00%)
Jun 13, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2019 0.0800 0.0800 0.0800 0.0800 48,000 +0.01(+14.29%)
Jun 11, 2019 0.0700 0.0700 0.0700 0.0700 19,090 +0.00(+0.00%)
Jun 10, 2019 0.0700 0.0750 0.0700 0.0700 48,550 -0.01(-12.50%)
Jun 07, 2019 0.0750 0.0800 0.0750 0.0800 176,853 +0.01(+6.67%)
Jun 06, 2019 0.0700 0.0750 0.0700 0.0750 22,500 +0.01(+15.38%)
Jun 05, 2019 0.0800 0.0800 0.0650 0.0650 50,124 -0.01(-18.75%)
Jun 04, 2019 0.0800 0.0850 0.0800 0.0800 61,500 +0.00(+0.00%)
Jun 03, 2019 0.0700 0.0800 0.0700 0.0800 120,200 +0.01(+14.29%)
May 31, 2019 0.0600 0.0700 0.0600 0.0700 79,000 +0.01(+16.67%)
May 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 27, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
May 24, 2019 0.0650 0.0650 0.0600 0.0600 14,436 -0.01(-14.29%)
May 23, 2019 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
May 22, 2019 0.0700 0.0700 0.0700 0.0700 62,000 +0.01(+16.67%)
May 21, 2019 0.0600 0.0650 0.0600 0.0600 34,000 +0.00(+0.00%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 16, 2019 0.0500 0.0500 0.0500 0.0500 5,550 +0.01(+11.11%)
May 15, 2019 0.0500 0.0500 0.0450 0.0450 127,800 +0.00(+0.00%)
May 13, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
May 09, 2019 0.0450 0.0550 0.0450 0.0500 83,000 +0.01(+11.11%)
May 08, 2019 0.0450 0.0450 0.0450 0.0450 45,000 -0.01(-10.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 06, 2019 0.0500 0.0500 0.0500 0.0500 54,000 +0.00(+0.00%)
May 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 29, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 11, 2019 0.0550 0.0550 0.0550 0.0550 102,000 +0.00(+0.00%)
Apr 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2019 0.0550 0.0550 0.0550 0 +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.