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

Santacruz Silver (TSV: SCZ )

0.4200 -0.0250 (-5.62%)
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 (%)
Aug 30, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 29, 2019 0.1700 0.1750 0.1650 0.1650 462,000 -0.01(-2.94%)
Aug 28, 2019 0.1650 0.1700 0.1650 0.1700 137,500 +0.00(+0.00%)
Aug 27, 2019 0.1650 0.1700 0.1500 0.1700 774,983 +0.01(+6.25%)
Aug 26, 2019 0.1600 0.1700 0.1600 0.1600 303,300 +0.01(+6.67%)
Aug 23, 2019 0.1600 0.1600 0.1500 0.1500 396,338 -0.01(-3.23%)
Aug 22, 2019 0.1600 0.1650 0.1450 0.1550 140,000 -0.01(-3.13%)
Aug 21, 2019 0.1700 0.1700 0.1600 0.1600 29,900 -0.01(-3.03%)
Aug 20, 2019 0.1700 0.1750 0.1650 0.1650 165,400 -0.01(-5.71%)
Aug 19, 2019 0.1650 0.1800 0.1500 0.1750 253,500 +0.00(+0.00%)
Aug 16, 2019 0.1850 0.1850 0.1700 0.1750 92,650 +0.00(+0.00%)
Aug 15, 2019 0.1850 0.1850 0.1750 0.1750 81,000 +0.00(+0.00%)
Aug 14, 2019 0.1850 0.1900 0.1750 0.1750 273,100 +0.00(+0.00%)
Aug 13, 2019 0.1950 0.1950 0.1700 0.1750 504,850 -0.01(-2.78%)
Aug 12, 2019 0.2000 0.2000 0.1800 0.1800 632,401 -0.02(-10.00%)
Aug 09, 2019 0.1950 0.2000 0.1900 0.2000 155,322 +0.01(+2.56%)
Aug 08, 2019 0.1950 0.2000 0.1900 0.1950 170,499 +0.01(+5.41%)
Aug 07, 2019 0.1950 0.1950 0.1800 0.1850 517,869 +0.01(+2.78%)
Aug 06, 2019 0.1800 0.1900 0.1800 0.1800 499,000 +0.01(+2.86%)
Aug 02, 2019 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Aug 01, 2019 0.1400 0.1650 0.1400 0.1600 633,026 +0.02(+14.29%)
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%)
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.