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 29, 2022 0.4000 0 -0.01(-1.23%)
Jul 28, 2022 0.3950 0.4150 0.3850 0.4050 292,116 +0.03(+6.58%)
Jul 27, 2022 0.3800 0.3850 0.3600 0.3800 317,831 -0.01(-1.30%)
Jul 26, 2022 0.3900 0.3900 0.3750 0.3850 287,357 -0.02(-3.75%)
Jul 25, 2022 0.4050 0.4100 0.4000 0.4000 197,401 +0.00(+0.00%)
Jul 22, 2022 0.4050 0.4100 0.3900 0.4000 401,549 -0.01(-1.23%)
Jul 21, 2022 0.3700 0.4300 0.3650 0.4050 885,999 +0.05(+12.50%)
Jul 20, 2022 0.3350 0.3700 0.3350 0.3600 440,223 +0.05(+18.03%)
Jul 19, 2022 0.3050 0.3200 0.2950 0.3050 134,658 +0.01(+1.67%)
Jul 18, 2022 0.2950 0.3000 0.2850 0.3000 192,389 +0.02(+5.26%)
Jul 15, 2022 0.2950 0.2950 0.2750 0.2850 101,825 -0.01(-3.39%)
Jul 14, 2022 0.2800 0.3050 0.2600 0.2950 352,413 +0.00(+0.00%)
Jul 13, 2022 0.2600 0.3000 0.2550 0.2950 228,143 +0.03(+11.32%)
Jul 12, 2022 0.2750 0.2750 0.2650 0.2650 163,837 -0.02(-5.36%)
Jul 11, 2022 0.2750 0.2800 0.2700 0.2800 29,610 +0.00(+0.00%)
Jul 08, 2022 0.2750 0.2900 0.2750 0.2800 81,399 +0.00(+0.00%)
Jul 07, 2022 0.2700 0.2900 0.2700 0.2800 95,666 +0.02(+5.66%)
Jul 06, 2022 0.2800 0.2900 0.2500 0.2650 537,769 -0.02(-7.02%)
Jul 05, 2022 0.2850 0.2950 0.2700 0.2850 359,257 -0.01(-3.39%)
Jul 04, 2022 0.2850 0.3050 0.2850 0.2950 95,683 -0.01(-1.67%)
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%)
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.