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 (%)
Apr 30, 2018 0.1400 0.1400 0.1300 0.1400 98,600 +0.00(+0.00%)
Apr 27, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+3.70%)
Apr 26, 2018 0.1350 0.1350 0.1350 0.1350 176,715 -0.01(-3.57%)
Apr 25, 2018 0.1500 0.1500 0.1400 0.1400 110,403 -0.00(-3.45%)
Apr 24, 2018 0.1500 0.1500 0.1450 0.1450 13,324 -0.01(-3.33%)
Apr 23, 2018 0.1500 0.1500 0.1500 0.1500 7,863 +0.00(+0.00%)
Apr 20, 2018 0.1500 0.1500 0.1500 0.1500 5,898 -0.01(-3.23%)
Apr 19, 2018 0.1550 0.1600 0.1550 0.1550 42,634 +0.01(+3.33%)
Apr 18, 2018 0.1550 0.1550 0.1500 0.1500 144,820 +0.01(+7.14%)
Apr 17, 2018 0.1550 0.1550 0.1400 0.1400 1,859 -0.01(-9.68%)
Apr 16, 2018 0.1450 0.1550 0.1400 0.1550 31,535 +0.01(+10.71%)
Apr 13, 2018 0.1400 0.1500 0.1400 0.1400 37,951 -0.00(-3.45%)
Apr 12, 2018 0.1450 0.1450 0.1450 0.1450 32,703 -0.01(-3.33%)
Apr 11, 2018 0.1500 0.1550 0.1400 0.1500 37,641 +0.00(+0.00%)
Apr 10, 2018 0.1500 0.1500 0.1500 0.1500 1,093 +0.01(+3.45%)
Apr 09, 2018 0.1550 0.1600 0.1450 0.1450 36,322 -0.02(-9.38%)
Apr 06, 2018 0.1350 0.1600 0.1350 0.1600 303,825 +0.02(+10.34%)
Apr 05, 2018 0.1300 0.1450 0.1200 0.1450 101,364 +0.01(+11.54%)
Apr 04, 2018 0.1350 0.1350 0.1300 0.1300 86,702 -0.01(-7.14%)
Apr 03, 2018 0.1400 0.1400 0.1300 0.1400 128,201 +0.01(+3.70%)
Apr 02, 2018 0.1400 0.1400 0.1350 0.1350 2,676 -0.01(-3.57%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 28, 2018 0.1500 0.1500 0.1400 0.1400 79,456 -0.01(-6.67%)
Mar 27, 2018 0.1550 0.1550 0.1500 0.1500 21,991 -0.01(-3.23%)
Mar 26, 2018 0.1500 0.1600 0.1450 0.1550 189,015 +0.01(+3.33%)
Mar 23, 2018 0.1350 0.1500 0.1350 0.1500 182,303 +0.02(+15.38%)
Mar 22, 2018 0.1250 0.1300 0.1250 0.1300 31,737 +0.01(+4.00%)
Mar 21, 2018 0.1350 0.1350 0.1250 0.1250 10,702 -0.01(-7.41%)
Mar 20, 2018 0.1300 0.1350 0.1300 0.1350 17,007 +0.00(+0.00%)
Mar 19, 2018 0.1200 0.1350 0.1200 0.1350 37,732 +0.01(+8.00%)
Mar 16, 2018 0.1350 0.1350 0.1250 0.1250 27,600 -0.01(-3.85%)
Mar 15, 2018 0.1300 0.1300 0.1300 0.1300 20,667 +0.00(+0.00%)
Mar 14, 2018 0.1350 0.1350 0.1250 0.1300 112,661 +0.00(+0.00%)
Mar 13, 2018 0.1500 0.1500 0.1300 0.1300 288,534 -0.02(-13.33%)
Mar 12, 2018 0.1500 0.1500 0.1450 0.1500 118,025 +0.00(+0.00%)
Mar 09, 2018 0.1500 0.1500 0.1500 0.1500 1,411 +0.00(+0.00%)
Mar 08, 2018 0.1550 0.1600 0.1500 0.1500 105,991 -0.01(-3.23%)
Mar 07, 2018 0.1600 0.1650 0.1600 0.1550 52,839 -0.01(-3.13%)
Mar 06, 2018 0.1550 0.1600 0.1550 0.1600 8,168 +0.01(+3.23%)
Mar 05, 2018 0.1550 0.1550 0.1550 0.1550 21,691 +0.00(+0.00%)
Mar 02, 2018 0.1600 0.1650 0.1550 0.1550 114,945 -0.01(-3.13%)
Mar 01, 2018 0.1550 0.1600 0.1500 0.1600 230,500 +0.01(+3.23%)
Feb 28, 2018 0.1500 0.1550 0.1500 0.1550 96,867 +0.01(+6.90%)
Feb 27, 2018 0.1450 0.1500 0.1450 0.1450 54,210 +0.00(+0.00%)
Feb 26, 2018 0.1550 0.1550 0.1450 0.1450 148,105 -0.01(-6.45%)
Feb 23, 2018 0.1500 0.1550 0.1500 0.1550 68,779 +0.01(+3.33%)
Feb 22, 2018 0.1450 0.1450 0.1500 56,386 +0.01(+3.45%)
Feb 20, 2018 0.1450 0.1450 0.1450 435 -0.01(-3.33%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 15, 2018 0.1600 0.1650 0.1600 0.1600 127,702 +0.00(+0.00%)
Feb 14, 2018 0.1500 0.1650 0.1500 0.1600 316,578 +0.02(+10.34%)
Feb 13, 2018 0.1400 0.1500 0.1400 0.1450 75,610 +0.01(+7.41%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 08, 2018 0.1450 0.1550 0.1450 0.1450 86,606 +0.00(+0.00%)
Feb 07, 2018 0.1450 0.1500 0.1450 0.1450 79,124 +0.01(+7.41%)
Feb 06, 2018 0.1300 0.1400 0.1250 0.1350 117,912 +0.01(+3.85%)
Feb 05, 2018 0.1350 0.1350 0.1300 0.1300 51,089 -0.01(-3.70%)
Feb 02, 2018 0.1400 0.1500 0.1350 0.1350 237,057 -0.01(-6.90%)
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.