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

Santacruz Silver (TSV: SCZ )

0.4150 +0.0120 (+2.98%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2022 0.3000 0 +0.00(+0.00%)
Jun 29, 2022 0.3300 0.3300 0.3000 0.3000 107,163 -0.02(-6.25%)
Jun 28, 2022 0.3250 0.3300 0.3050 0.3200 263,920 +0.00(+0.00%)
Jun 27, 2022 0.3150 0.3400 0.3150 0.3200 41,354 +0.00(+0.00%)
Jun 24, 2022 0.2900 0.3250 0.2800 0.3200 185,433 +0.03(+10.34%)
Jun 23, 2022 0.3250 0.3300 0.2750 0.2900 575,157 -0.04(-12.12%)
Jun 22, 2022 0.3300 0.3350 0.3100 0.3300 356,988 -0.02(-5.71%)
Jun 21, 2022 0.3350 0.3500 0.3350 0.3500 120,488 +0.01(+2.94%)
Jun 20, 2022 0.3500 0.3500 0.3400 0.3400 60,403 +0.00(+0.00%)
Jun 17, 2022 0.3700 0.3700 0.3400 0.3400 234,762 -0.01(-2.86%)
Jun 16, 2022 0.3700 0.3750 0.3400 0.3500 406,448 +0.00(+0.00%)
Jun 15, 2022 0.3600 0.3650 0.3400 0.3500 410,073 +0.01(+2.94%)
Jun 14, 2022 0.3700 0.3800 0.3400 0.3400 154,551 -0.02(-6.85%)
Jun 13, 2022 0.3950 0.3950 0.3600 0.3650 189,373 -0.04(-10.98%)
Jun 10, 2022 0.3700 0.4100 0.3400 0.4100 235,668 +0.02(+6.49%)
Jun 09, 2022 0.4050 0.4050 0.3850 0.3850 75,124 -0.02(-4.94%)
Jun 08, 2022 0.4200 0.4200 0.4050 0.4050 17,598 -0.00(-1.22%)
Jun 07, 2022 0.4100 0.4150 0.4050 0.4100 171,944 +0.01(+2.50%)
Jun 06, 2022 0.4100 0.4100 0.4000 0.4000 60,468 +0.01(+1.27%)
Jun 03, 2022 0.4300 0.4350 0.3950 0.3950 141,260 -0.03(-7.06%)
Jun 02, 2022 0.4100 0.4450 0.4100 0.4250 370,001 +0.02(+4.94%)
Jun 01, 2022 0.3900 0.4100 0.3900 0.4050 241,908 +0.02(+5.19%)
May 31, 2022 0.3750 0.3900 0.3600 0.3850 154,875 -0.01(-1.28%)
May 30, 2022 0.3900 0.4050 0.3900 0.3900 177,064 +0.00(+0.00%)
May 27, 2022 0.3900 0.3900 0.3850 0.3900 54,864 +0.00(+0.00%)
May 26, 2022 0.3850 0.3950 0.3800 0.3900 83,419 +0.01(+1.30%)
May 25, 2022 0.4050 0.4150 0.3750 0.3850 384,156 -0.02(-4.94%)
May 24, 2022 0.3900 0.4100 0.3900 0.4050 134,831 +0.02(+3.85%)
May 20, 2022 0.3900 0 -0.01(-2.50%)
May 19, 2022 0.3900 0.4100 0.3650 0.4000 294,893 +0.02(+5.26%)
May 18, 2022 0.3800 0.3800 0.3550 0.3800 184,349 -0.01(-1.30%)
May 17, 2022 0.3800 0.3950 0.3600 0.3850 343,609 +0.02(+4.05%)
May 16, 2022 0.3500 0.3800 0.3500 0.3700 260,919 +0.01(+1.37%)
May 13, 2022 0.3150 0.3900 0.3150 0.3650 576,755 +0.05(+17.74%)
May 12, 2022 0.3500 0.3500 0.3000 0.3100 487,580 -0.01(-3.13%)
May 11, 2022 0.3050 0.3500 0.3050 0.3200 392,604 +0.01(+1.59%)
May 10, 2022 0.3200 0.3400 0.2900 0.3150 955,105 +0.00(+0.00%)
May 09, 2022 0.3250 0.3300 0.3000 0.3150 823,513 -0.03(-8.70%)
May 06, 2022 0.3850 0.3900 0.3250 0.3450 916,948 -0.04(-9.21%)
May 05, 2022 0.4150 0.4200 0.3650 0.3800 445,103 -0.03(-7.32%)
May 04, 2022 0.4200 0.4200 0.3950 0.4100 615,876 +0.00(+0.00%)
May 03, 2022 0.3950 0.4300 0.3950 0.4100 362,653 +0.02(+5.13%)
May 02, 2022 0.4200 0.4300 0.3800 0.3900 407,271 -0.03(-7.14%)
Apr 29, 2022 0.4400 0.4450 0.4050 0.4200 376,475 +0.01(+2.44%)
Apr 28, 2022 0.4100 0.4250 0.3950 0.4100 382,800 -0.01(-2.38%)
Apr 27, 2022 0.4250 0.4550 0.3950 0.4200 430,325 -0.01(-1.18%)
Apr 26, 2022 0.4600 0.4700 0.4200 0.4250 223,847 -0.02(-4.49%)
Apr 25, 2022 0.4400 0.4600 0.4250 0.4450 673,404 -0.02(-4.30%)
Apr 22, 2022 0.5000 0.5200 0.4600 0.4650 468,822 -0.04(-8.82%)
Apr 21, 2022 0.5200 0.5300 0.4850 0.5100 631,028 -0.05(-8.93%)
Apr 20, 2022 0.5300 0.5600 0.5200 0.5600 199,783 +0.03(+5.66%)
Apr 19, 2022 0.5500 0.5600 0.5100 0.5300 425,748 -0.01(-1.85%)
Apr 18, 2022 0.5400 0.5550 0.5300 0.5400 862,344 +0.02(+3.85%)
Apr 14, 2022 0.5200 0 +0.06(+13.04%)
Apr 13, 2022 0.4550 0.4800 0.4500 0.4600 646,204 +0.01(+2.22%)
Apr 12, 2022 0.4500 0.4700 0.4500 0.4500 246,780 +0.01(+1.12%)
Apr 11, 2022 0.4750 0.4750 0.4400 0.4450 511,231 -0.02(-3.26%)
Apr 08, 2022 0.4500 0.4700 0.4400 0.4600 274,695 +0.01(+2.22%)
Apr 07, 2022 0.4400 0.4650 0.4300 0.4500 283,771 +0.02(+4.65%)
Apr 06, 2022 0.4650 0.4650 0.4280 0.4300 304,179 -0.03(-6.52%)
Apr 05, 2022 0.4750 0.4900 0.4600 0.4600 161,026 -0.02(-4.17%)
Apr 04, 2022 0.4800 0.4850 0.4600 0.4800 189,398 +0.01(+1.05%)
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.