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

Santacruz Silver (TSV: SCZ )

0.3100 -0.0050 (-1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 0.3100 0.3300 0.2950 0.3100 230,294 -0.01(-1.59%)
Apr 25, 2024 0.3000 0.3200 0.2900 0.3150 173,015 +0.03(+8.62%)
Apr 24, 2024 0.3000 0.3050 0.2900 0.2900 96,402 -0.02(-4.92%)
Apr 23, 2024 0.3150 0.3200 0.3050 0.3050 94,605 -0.01(-3.17%)
Apr 22, 2024 0.3150 0.3150 0.3050 0.3150 380,850 -0.02(-5.97%)
Apr 19, 2024 0.3050 0.3350 0.2950 0.3350 445,830 +0.03(+8.06%)
Apr 18, 2024 0.3050 0.3300 0.3050 0.3100 104,479 +0.01(+3.33%)
Apr 17, 2024 0.3100 0.3100 0.3000 0.3000 160,042 +0.00(+0.00%)
Apr 16, 2024 0.3150 0.3150 0.2950 0.3000 167,126 -0.02(-6.25%)
Apr 15, 2024 0.3550 0.3550 0.3100 0.3200 472,122 -0.02(-7.25%)
Apr 12, 2024 0.3100 0.3550 0.3100 0.3450 1,251,845 +0.06(+21.05%)
Apr 11, 2024 0.2850 0.2950 0.2800 0.2850 64,345 +0.00(+0.00%)
Apr 10, 2024 0.2950 0.3100 0.2850 0.2850 241,029 -0.02(-5.00%)
Apr 09, 2024 0.3000 0.3150 0.2900 0.3000 792,557 +0.00(+0.00%)
Apr 08, 2024 0.3000 0.3000 0.2800 0.3000 662,756 +0.00(+0.00%)
Apr 05, 2024 0.2800 0.3050 0.2750 0.3000 621,538 +0.02(+5.26%)
Apr 04, 2024 0.2950 0.3100 0.2800 0.2850 401,519 -0.00(-1.04%)
Apr 03, 2024 0.2850 0.3000 0.2650 0.2880 626,407 +0.01(+2.86%)
Apr 02, 2024 0.2600 0.2800 0.2500 0.2800 401,513 +0.04(+14.29%)
Apr 01, 2024 0.2600 0.2600 0.2400 0.2450 167,217 -0.01(-2.00%)
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%)
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.