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 30, 2021 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Jul 29, 2021 0.4150 0.4350 0.4050 0.4050 157,160 +0.03(+8.00%)
Jul 28, 2021 0.3850 0.4100 0.3750 0.3750 226,107 +0.01(+1.35%)
Jul 27, 2021 0.3550 0.3700 0.3500 0.3700 56,069 +0.01(+1.37%)
Jul 26, 2021 0.3950 0.3950 0.3650 0.3650 39,078 -0.01(-1.35%)
Jul 23, 2021 0.3750 0.3750 0.3600 0.3700 25,958 -0.01(-1.33%)
Jul 22, 2021 0.3700 0.3750 0.3450 0.3750 102,843 +0.00(+0.00%)
Jul 21, 2021 0.3250 0.3800 0.3250 0.3750 163,477 +0.05(+17.19%)
Jul 20, 2021 0.3350 0.3350 0.3200 0.3200 63,996 +0.00(+0.00%)
Jul 19, 2021 0.3400 0.3400 0.3050 0.3200 440,392 -0.03(-8.57%)
Jul 16, 2021 0.4000 0.4000 0.3400 0.3500 294,516 -0.05(-11.39%)
Jul 15, 2021 0.4100 0.4100 0.3800 0.3950 54,987 -0.01(-3.66%)
Jul 14, 2021 0.4000 0.4100 0.3900 0.4100 94,759 +0.02(+6.49%)
Jul 13, 2021 0.3950 0.4100 0.3800 0.3850 226,742 -0.01(-2.53%)
Jul 12, 2021 0.4000 0.4100 0.3950 0.3950 217,354 +0.00(+0.00%)
Jul 09, 2021 0.3900 0.4050 0.3900 0.3950 134,865 +0.01(+2.60%)
Jul 08, 2021 0.4400 0.4400 0.3850 0.3850 433,016 -0.04(-10.47%)
Jul 07, 2021 0.4500 0.4500 0.4300 0.4300 70,226 -0.02(-3.37%)
Jul 06, 2021 0.4500 0.4700 0.4400 0.4450 187,352 +0.01(+2.30%)
Jul 05, 2021 0.4600 0.4600 0.4350 0.4350 125,075 -0.01(-2.25%)
Jul 02, 2021 0.4500 0.4500 0.4350 0.4450 216,130 +0.02(+3.49%)
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%)
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.