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 (%)
Jul 31, 2019 0.1500 0.1600 0.1400 0.1400 274,300 -0.01(-6.67%)
Jul 30, 2019 0.1400 0.1550 0.1400 0.1500 326,705 +0.02(+20.00%)
Jul 29, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Jul 26, 2019 0.1350 0.1400 0.1250 0.1250 381,565 -0.02(-10.71%)
Jul 25, 2019 0.1450 0.1500 0.1350 0.1400 165,000 -0.01(-6.67%)
Jul 24, 2019 0.1450 0.1550 0.1450 0.1500 702,283 +0.01(+11.11%)
Jul 23, 2019 0.1200 0.1450 0.1200 0.1350 993,110 +0.03(+22.73%)
Jul 22, 2019 0.1000 0.1250 0.1000 0.1100 323,671 +0.01(+10.00%)
Jul 19, 2019 0.1050 0.1200 0.1000 0.1000 298,543 +0.00(+0.00%)
Jul 18, 2019 0.1000 0.1000 0.1000 0.1000 187,000 +0.01(+5.26%)
Jul 17, 2019 0.0950 0.0950 0.0900 0.0950 266,000 +0.01(+5.56%)
Jul 16, 2019 0.0900 0.0950 0.0850 0.0900 154,300 +0.00(+5.88%)
Jul 15, 2019 0.0950 0.0950 0.0850 0.0850 103,043 -0.00(-5.56%)
Jul 12, 2019 0.0950 0.0950 0.0900 0.0900 209,100 -0.01(-5.26%)
Jul 11, 2019 0.0950 0.0950 0.0900 0.0950 63,200 +0.01(+5.56%)
Jul 10, 2019 0.0950 0.0950 0.0900 0.0900 150,800 +0.00(+0.00%)
Jul 09, 2019 0.0900 0.0900 0.0900 0.0900 2,600 -0.01(-5.26%)
Jul 08, 2019 0.0950 0.1000 0.0950 0.0950 54,500 +0.00(+0.00%)
Jul 05, 2019 0.0950 0.0950 0.0950 0.0950 110,300 +0.00(+0.00%)
Jul 04, 2019 0.0900 0.0950 0.0900 0.0950 223,000 +0.01(+5.56%)
Jul 03, 2019 0.0900 0.0900 0.0900 0.0900 17,100 +0.00(+0.00%)
Jul 02, 2019 0.0850 0.0900 0.0850 0.0900 59,000 +0.01(+12.50%)
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%)
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.