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 30, 2021 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jun 29, 2021 0.4100 0.4200 0.4000 0.4000 178,910 -0.02(-5.88%)
Jun 28, 2021 0.4300 0.4300 0.4150 0.4250 107,899 -0.01(-2.30%)
Jun 25, 2021 0.4450 0.4700 0.4200 0.4350 439,655 -0.01(-1.14%)
Jun 24, 2021 0.4500 0.4500 0.4350 0.4400 199,767 +0.00(+0.00%)
Jun 23, 2021 0.4400 0.4550 0.4400 0.4400 207,227 +0.00(+0.00%)
Jun 22, 2021 0.4500 0.4600 0.4350 0.4400 106,303 -0.02(-3.30%)
Jun 21, 2021 0.4600 0.4800 0.4500 0.4550 327,379 +0.01(+1.11%)
Jun 18, 2021 0.4650 0.4650 0.4400 0.4500 409,776 -0.02(-4.26%)
Jun 17, 2021 0.4700 0.4800 0.4300 0.4700 711,802 -0.03(-5.05%)
Jun 16, 2021 0.5200 0.5200 0.4900 0.4950 93,877 -0.02(-2.94%)
Jun 15, 2021 0.5300 0.5400 0.4900 0.5100 142,426 -0.02(-3.77%)
Jun 14, 2021 0.4900 0.5400 0.4900 0.5300 450,186 +0.03(+6.00%)
Jun 11, 2021 0.5000 0.5000 0.4900 0.5000 317,854 +0.00(+0.00%)
Jun 10, 2021 0.4850 0.5000 0.4600 0.5000 284,147 +0.01(+2.04%)
Jun 09, 2021 0.5000 0.5100 0.4800 0.4900 349,264 -0.01(-2.00%)
Jun 08, 2021 0.5300 0.5400 0.4900 0.5000 414,897 -0.05(-9.09%)
Jun 07, 2021 0.5100 0.5600 0.5100 0.5500 176,992 +0.03(+5.77%)
Jun 04, 2021 0.5300 0.5400 0.5100 0.5200 350,021 -0.01(-1.89%)
Jun 03, 2021 54.00 0.5500 0.5200 0.5300 21,957,200 -0.02(-3.64%)
Jun 02, 2021 0.5600 0.5700 0.5500 0.5500 64,485 +0.01(+1.85%)
Jun 01, 2021 0.5700 0.5800 0.5400 0.5400 236,470 -0.01(-1.82%)
May 31, 2021 0.5500 0.5500 0.5400 0.5500 306,447 +0.03(+5.77%)
May 28, 2021 0.5400 0.5500 0.5200 0.5200 175,339 -0.01(-1.89%)
May 27, 2021 0.5400 0.5400 0.5200 0.5300 156,261 +0.00(+0.00%)
May 26, 2021 0.5500 0.5700 0.5300 0.5300 506,699 -0.02(-3.64%)
May 25, 2021 0.5300 0.5600 0.5300 0.5500 365,644 +0.02(+3.77%)
May 21, 2021 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
May 20, 2021 0.5000 0.5800 0.5000 0.5200 1,244,031 +0.02(+4.00%)
May 19, 2021 0.5100 0.5400 0.5000 0.5000 428,734 -0.03(-5.66%)
May 18, 2021 0.4950 0.5500 0.4950 0.5300 733,913 +0.03(+6.00%)
May 17, 2021 0.4650 0.5000 0.4550 0.5000 1,015,267 +0.04(+9.89%)
May 14, 2021 0.4700 0.4700 0.4450 0.4550 334,414 +0.00(+0.00%)
May 13, 2021 0.4550 0.4600 0.4450 0.4550 74,424 +0.00(+0.00%)
May 12, 2021 0.4850 0.4900 0.4550 0.4550 237,124 -0.02(-4.21%)
May 11, 2021 0.4500 0.4900 0.4500 0.4750 243,692 -0.01(-1.04%)
May 10, 2021 0.5100 0.5100 0.4700 0.4800 446,514 +0.01(+1.05%)
May 07, 2021 0.5000 0.5100 0.4700 0.4750 443,839 +0.00(+0.00%)
May 06, 2021 0.4500 0.4850 0.4500 0.4750 477,908 +0.03(+7.95%)
May 05, 2021 0.4350 0.4500 0.4300 0.4400 191,392 -0.01(-2.22%)
May 04, 2021 0.4650 0.4650 0.4450 0.4500 155,450 +0.00(+0.00%)
May 03, 2021 0.4550 0.4850 0.4250 0.4500 855,834 -0.01(-2.17%)
Apr 30, 2021 0.4550 0.4700 0.4450 0.4600 236,330 -0.01(-2.13%)
Apr 29, 2021 0.4900 0.4900 0.4650 0.4700 516,581 -0.02(-4.08%)
Apr 28, 2021 0.4900 0.5000 0.4700 0.4900 443,945 -0.01(-2.00%)
Apr 27, 2021 0.4750 0.5100 0.4650 0.5000 621,890 +0.02(+3.09%)
Apr 26, 2021 0.4500 0.4850 0.4500 0.4850 531,363 +0.03(+6.59%)
Apr 23, 2021 0.4500 0.4550 0.4350 0.4550 397,797 +0.00(+0.00%)
Apr 22, 2021 0.4300 0.4550 0.4150 0.4550 421,272 +0.02(+3.41%)
Apr 21, 2021 0.4000 0.4600 0.4000 0.4400 682,123 +0.04(+11.39%)
Apr 20, 2021 0.3850 0.3950 0.3830 0.3950 261,699 +0.01(+1.28%)
Apr 19, 2021 0.3900 0.3950 0.3800 0.3900 224,373 +0.00(+0.00%)
Apr 16, 2021 0.3850 0.4000 0.3800 0.3900 217,405 +0.02(+4.00%)
Apr 15, 2021 0.3700 0.3850 0.3700 0.3750 337,639 +0.01(+2.74%)
Apr 14, 2021 0.3800 0.3950 0.3600 0.3650 193,689 -0.02(-3.95%)
Apr 13, 2021 0.3650 0.3800 0.3650 0.3800 196,543 +0.02(+5.56%)
Apr 12, 2021 0.3850 0.3850 0.3550 0.3600 271,566 -0.02(-5.26%)
Apr 09, 2021 0.3750 0.3850 0.3700 0.3800 215,041 +0.00(+0.00%)
Apr 08, 2021 0.3800 0.3850 0.3700 0.3800 175,736 +0.02(+5.56%)
Apr 07, 2021 0.3900 0.3900 0.3600 0.3600 109,138 -0.02(-5.26%)
Apr 06, 2021 0.3700 0.3900 0.3700 0.3800 386,704 +0.02(+5.56%)
Apr 05, 2021 0.3550 0.3650 0.3500 0.3600 179,934 +0.02(+5.88%)
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.