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 (%)
Aug 31, 2022 0.3900 0.4000 0.3650 0.3650 655,936 -0.04(-8.75%)
Aug 30, 2022 0.4700 0.4700 0.3900 0.4000 1,568,174 -0.09(-18.37%)
Aug 29, 2022 0.4500 0.4900 0.4450 0.4900 510,123 +0.04(+8.89%)
Aug 26, 2022 0.4700 0.4800 0.4400 0.4500 213,714 -0.02(-4.26%)
Aug 25, 2022 0.4600 0.4900 0.4430 0.4700 1,012,683 +0.02(+5.62%)
Aug 24, 2022 0.4550 0.4650 0.4250 0.4450 416,212 -0.02(-5.32%)
Aug 23, 2022 0.3800 0.4700 0.3800 0.4700 588,676 +0.09(+22.72%)
Aug 22, 2022 0.3800 0.3850 0.3700 0.3830 267,428 +0.01(+3.51%)
Aug 19, 2022 0.3850 0.4000 0.3650 0.3700 519,473 -0.02(-5.13%)
Aug 18, 2022 0.4100 0.4100 0.3700 0.3900 661,262 -0.01(-2.50%)
Aug 17, 2022 0.4250 0.4350 0.3900 0.4000 912,752 -0.04(-9.09%)
Aug 16, 2022 0.4500 0.4650 0.4300 0.4400 340,323 -0.01(-2.22%)
Aug 15, 2022 0.4700 0.4700 0.4450 0.4500 227,114 -0.03(-6.25%)
Aug 12, 2022 0.4700 0.4800 0.4650 0.4800 106,337 +0.01(+3.23%)
Aug 11, 2022 0.4650 0.4800 0.4650 0.4650 165,162 -0.00(-1.06%)
Aug 10, 2022 0.4750 0.4800 0.4550 0.4700 94,266 +0.01(+2.17%)
Aug 09, 2022 0.4650 0.4750 0.4450 0.4600 397,830 -0.01(-2.13%)
Aug 08, 2022 0.4750 0.4800 0.4500 0.4700 283,259 -0.01(-1.05%)
Aug 05, 2022 0.4450 0.4900 0.4250 0.4750 365,114 +0.01(+3.26%)
Aug 04, 2022 0.4050 0.4700 0.4000 0.4600 427,837 +0.06(+15.00%)
Aug 03, 2022 0.4100 0.4100 0.4000 0.4000 146,342 -0.01(-1.23%)
Aug 02, 2022 0.4100 0.4200 0.4000 0.4050 383,262 +0.01(+1.25%)
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%)
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.