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

Santacruz Silver (TSV: SCZ )

0.3850 +0.0250 (+6.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.2500 0 +0.02(+6.38%)
Mar 27, 2024 0.2350 0.2450 0.2350 0.2350 172,286 +0.00(+2.17%)
Mar 26, 2024 0.2300 0.2300 0.2230 0.2300 117,164 +0.00(+0.00%)
Mar 25, 2024 0.2350 0.2350 0.2250 0.2300 89,978 +0.00(+0.00%)
Mar 22, 2024 0.2500 0.2500 0.2300 0.2300 36,287 -0.01(-4.17%)
Mar 21, 2024 0.2700 0.2700 0.2350 0.2400 147,147 -0.02(-7.69%)
Mar 20, 2024 0.2250 0.2650 0.2250 0.2600 174,040 +0.03(+10.64%)
Mar 19, 2024 0.2550 0.2600 0.2300 0.2350 317,475 -0.02(-6.00%)
Mar 18, 2024 0.2650 0.2650 0.2500 0.2500 225,484 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2550 0.2400 0.2500 156,207 +0.02(+6.38%)
Mar 14, 2024 0.2650 0.2650 0.2350 0.2350 176,651 -0.03(-9.62%)
Mar 13, 2024 0.2200 0.2600 0.2200 0.2600 823,099 +0.04(+18.18%)
Mar 12, 2024 0.2050 0.2200 0.2000 0.2200 513,251 +0.01(+4.76%)
Mar 11, 2024 0.2000 0.2100 0.2000 0.2100 202,225 +0.01(+5.00%)
Mar 08, 2024 0.2100 0.2100 0.2000 0.2000 726,612 -0.01(-4.76%)
Mar 07, 2024 0.2050 0.2150 0.2030 0.2100 162,204 +0.01(+2.44%)
Mar 06, 2024 0.2050 0.2150 0.2050 0.2050 225,775 +0.00(+2.50%)
Mar 05, 2024 0.2100 0.2200 0.2000 0.2000 410,743 -0.00(-2.44%)
Mar 04, 2024 0.1950 0.2100 0.1950 0.2050 318,708 +0.01(+5.13%)
Mar 01, 2024 0.2050 0.2150 0.1850 0.1950 1,057,813 -0.01(-4.88%)
Feb 29, 2024 0.2000 0.2050 0.1900 0.2050 157,690 +0.01(+5.13%)
Feb 28, 2024 0.1950 0.2000 0.1800 0.1950 283,234 +0.00(+0.00%)
Feb 27, 2024 0.2000 0.2000 0.1950 0.1950 176,088 -0.01(-2.50%)
Feb 26, 2024 0.2000 0.2050 0.2000 0.2000 66,104 +0.00(+0.00%)
Feb 23, 2024 0.2000 0.2050 0.1950 0.2000 173,243 +0.00(+0.00%)
Feb 22, 2024 0.2050 0.2050 0.2000 0.2000 98,686 -0.01(-4.76%)
Feb 21, 2024 0.2150 0.2150 0.2050 0.2100 106,623 +0.00(+0.00%)
Feb 20, 2024 0.2150 0.2150 0.2050 0.2100 131,962 -0.01(-4.55%)
Feb 16, 2024 0.2200 0 +0.00(+0.00%)
Feb 15, 2024 0.2200 0.2300 0.2200 0.2200 122,600 +0.00(+0.00%)
Feb 14, 2024 0.2100 0.2200 0.2100 0.2200 18,983 +0.02(+7.32%)
Feb 13, 2024 0.2200 0.2200 0.2000 0.2050 207,870 -0.01(-2.38%)
Feb 12, 2024 0.2100 0.2200 0.2050 0.2100 94,099 +0.01(+2.44%)
Feb 09, 2024 0.2100 0.2150 0.2050 0.2050 108,373 -0.01(-2.38%)
Feb 08, 2024 0.2250 0.2250 0.2100 0.2100 96,349 -0.01(-2.33%)
Feb 07, 2024 0.2400 0.2400 0.2150 0.2150 80,848 -0.02(-8.51%)
Feb 06, 2024 0.2300 0.2400 0.2250 0.2350 37,512 +0.00(+2.17%)
Feb 05, 2024 0.2450 0.2450 0.2250 0.2300 83,371 -0.01(-6.12%)
Feb 02, 2024 0.2500 0.2500 0.2350 0.2450 134,648 -0.02(-5.77%)
Feb 01, 2024 0.2400 0.2600 0.2380 0.2600 739,509 +0.03(+10.64%)
Jan 31, 2024 0.3050 0.3100 0.2350 0.2350 398,550 -0.09(-26.56%)
Jan 30, 2024 0.2700 0.3250 0.2700 0.3200 2,495,074 +0.00(+0.00%)
Jan 29, 2024 0.2500 0.3200 0.2400 0.3200 2,555,296 +0.09(+36.17%)
Jan 26, 2024 0.2000 0.2550 0.2000 0.2350 390,260 +0.02(+9.30%)
Jan 25, 2024 0.2050 0.2150 0.2050 0.2150 141,791 +0.01(+3.37%)
Jan 24, 2024 0.1950 0.2100 0.1950 0.2080 133,747 +0.01(+6.67%)
Jan 23, 2024 0.1950 0.1950 0.1850 0.1950 30,520 +0.01(+5.41%)
Jan 22, 2024 0.1850 0.1950 0.1850 0.1850 30,499 -0.00(-1.60%)
Jan 19, 2024 0.1950 0.1950 0.1780 0.1880 249,292 -0.01(-5.05%)
Jan 18, 2024 0.2000 0.2000 0.1950 0.1980 24,622 +0.00(+1.54%)
Jan 17, 2024 0.2000 0.2000 0.1950 0.1950 89,432 -0.01(-4.88%)
Jan 16, 2024 0.2200 0.2200 0.2030 0.2050 130,903 -0.01(-4.65%)
Jan 15, 2024 0.2150 0.2200 0.2100 0.2150 14,653 -0.01(-2.27%)
Jan 12, 2024 0.2200 0.2250 0.2150 0.2200 66,803 +0.01(+2.33%)
Jan 11, 2024 0.2150 0.2200 0.2100 0.2150 151,524 +0.01(+2.38%)
Jan 10, 2024 0.2200 0.2200 0.2100 0.2100 198,919 -0.01(-4.55%)
Jan 09, 2024 0.2250 0.2250 0.2200 0.2200 168,646 +0.00(+0.00%)
Jan 08, 2024 0.2250 0.2250 0.2200 0.2200 53,112 -0.01(-4.35%)
Jan 05, 2024 0.2300 0.2350 0.2300 0.2300 35,748 +0.00(+0.00%)
Jan 04, 2024 0.2430 0.2450 0.2300 0.2300 126,079 -0.01(-4.17%)
Jan 03, 2024 0.2500 0.2500 0.2400 0.2400 133,605 -0.01(-4.00%)
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.