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 31, 2020 0.3000 0.3100 0.2850 0.3000 373,000 +0.01(+3.45%)
Aug 28, 2020 0.2950 0.3000 0.2750 0.2900 231,137 +0.01(+1.75%)
Aug 27, 2020 0.2750 0.2880 0.2650 0.2850 281,458 -0.01(-3.39%)
Aug 26, 2020 0.2800 0.2950 0.2750 0.2950 435,195 +0.01(+5.36%)
Aug 25, 2020 0.2900 0.3100 0.2750 0.2800 365,120 -0.00(-1.75%)
Aug 24, 2020 0.2900 0.2900 0.2850 0.2850 106,363 +0.00(+0.00%)
Aug 21, 2020 0.2800 0.3000 0.2800 0.2850 97,595 -0.02(-5.00%)
Aug 20, 2020 0.2950 0.3000 0.2800 0.3000 181,119 +0.02(+7.14%)
Aug 19, 2020 0.2950 0.3100 0.2800 0.2800 225,681 -0.02(-8.20%)
Aug 18, 2020 0.3350 0.3350 0.3000 0.3050 470,716 -0.02(-4.69%)
Aug 17, 2020 0.3400 0.3400 0.3150 0.3200 284,640 +0.00(+0.00%)
Aug 14, 2020 0.3350 0.3400 0.3000 0.3200 515,112 -0.02(-7.25%)
Aug 13, 2020 0.3150 0.3500 0.3150 0.3450 471,247 +0.03(+11.29%)
Aug 12, 2020 0.2950 0.3400 0.2800 0.3100 925,186 +0.03(+10.71%)
Aug 11, 2020 0.2800 0.2850 0.2600 0.2800 503,129 -0.02(-6.67%)
Aug 10, 2020 0.2950 0.3300 0.2700 0.3000 848,699 +0.00(+0.00%)
Aug 07, 2020 0.3300 0.3400 0.2850 0.3000 1,094,216 -0.05(-14.29%)
Aug 06, 2020 0.3000 0.3900 0.2700 0.3500 1,402,861 +0.06(+20.69%)
Jul 27, 2020 0.2900 0.2900 0.2900 0 +0.04(+18.37%)
Jul 24, 2020 0.2650 0.2700 0.2250 0.2450 401,052 -0.01(-2.00%)
Jul 23, 2020 0.2700 0.2700 0.2400 0.2500 248,313 -0.02(-5.66%)
Jul 22, 2020 0.2800 0.2950 0.2550 0.2650 580,672 +0.02(+6.00%)
Jul 21, 2020 0.2500 0.2700 0.2400 0.2500 452,768 +0.02(+11.11%)
Jul 20, 2020 0.2100 0.2350 0.2100 0.2250 526,283 +0.02(+7.14%)
Jul 17, 2020 0.2000 0.2100 0.2000 0.2100 404,850 +0.01(+7.69%)
Jul 16, 2020 0.2000 0.2050 0.1950 0.1950 216,630 +0.00(+0.00%)
Jul 15, 2020 0.2000 0.2000 0.1850 0.1950 70,128 +0.01(+2.63%)
Jul 14, 2020 0.2050 0.2050 0.1750 0.1900 473,493 -0.02(-9.52%)
Jul 13, 2020 0.2050 0.2300 0.2050 0.2100 540,827 +0.01(+7.69%)
Jul 10, 2020 0.1850 0.2000 0.1850 0.1950 258,364 +0.01(+5.41%)
Jul 09, 2020 0.1900 0.2000 0.1700 0.1850 362,463 +0.01(+2.78%)
Jul 08, 2020 0.1800 0.1800 0.1750 0.1800 252,500 +0.01(+9.09%)
Jul 07, 2020 0.1600 0.1700 0.1600 0.1650 150,911 +0.01(+3.13%)
Jul 06, 2020 0.1550 0.1650 0.1550 0.1600 142,000 +0.01(+6.67%)
Jul 03, 2020 0.1500 0.1500 0.1450 0.1500 143,177 -0.01(-3.23%)
Jul 02, 2020 0.1750 0.1800 0.1500 0.1550 533,862 -0.02(-13.89%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 29, 2020 0.1750 0.1750 0.1600 0.1700 141,700 -0.01(-5.56%)
Jun 26, 2020 0.1700 0.1800 0.1700 0.1800 97,000 +0.02(+12.50%)
Jun 25, 2020 0.1650 0.1650 0.1600 0.1600 26,483 -0.01(-5.88%)
Jun 24, 2020 0.1750 0.1750 0.1700 0.1700 41,950 -0.00(-2.86%)
Jun 23, 2020 0.1750 0.1750 0.1750 0.1750 90,800 +0.00(+0.00%)
Jun 22, 2020 0.1750 0.1750 0.1700 0.1750 105,800 +0.00(+2.94%)
Jun 19, 2020 0.1650 0.1700 0.1650 0.1700 82,250 +0.01(+6.25%)
Jun 18, 2020 0.1600 0.1700 0.1600 0.1600 98,500 -0.01(-3.03%)
Jun 17, 2020 0.1650 0.1700 0.1600 0.1650 371,850 +0.00(+0.00%)
Jun 16, 2020 0.1500 0.1650 0.1450 0.1650 353,100 +0.02(+10.00%)
Jun 15, 2020 0.1500 0.1500 0.1450 0.1500 37,561 -0.01(-3.23%)
Jun 12, 2020 0.1450 0.1550 0.1450 0.1550 27,500 +0.01(+6.90%)
Jun 11, 2020 0.1550 0.1550 0.1450 0.1450 871,220 -0.01(-6.45%)
Jun 10, 2020 0.1500 0.1550 0.1400 0.1550 316,500 +0.02(+14.81%)
Jun 09, 2020 0.1400 0.1400 0.1350 0.1350 92,100 +0.00(+0.00%)
Jun 08, 2020 0.1400 0.1400 0.1350 0.1350 88,114 +0.00(+0.00%)
Jun 05, 2020 0.1400 0.1400 0.1300 0.1350 132,510 -0.01(-10.00%)
Jun 04, 2020 0.1450 0.1550 0.1400 0.1500 288,460 +0.01(+3.45%)
Jun 03, 2020 0.1500 0.1600 0.1400 0.1450 183,202 -0.01(-6.45%)
Jun 02, 2020 0.1400 0.1600 0.1400 0.1550 709,010 +0.01(+10.71%)
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.