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, 2021 0.4550 0.4700 0.4450 0.4600 236,330 -0.01(-2.13%)
Apr 29, 2021 0.4900 0.4900 0.4650 0.4700 516,581 -0.02(-4.08%)
Apr 28, 2021 0.4900 0.5000 0.4700 0.4900 443,945 -0.01(-2.00%)
Apr 27, 2021 0.4750 0.5100 0.4650 0.5000 621,890 +0.02(+3.09%)
Apr 26, 2021 0.4500 0.4850 0.4500 0.4850 531,363 +0.03(+6.59%)
Apr 23, 2021 0.4500 0.4550 0.4350 0.4550 397,797 +0.00(+0.00%)
Apr 22, 2021 0.4300 0.4550 0.4150 0.4550 421,272 +0.02(+3.41%)
Apr 21, 2021 0.4000 0.4600 0.4000 0.4400 682,123 +0.04(+11.39%)
Apr 20, 2021 0.3850 0.3950 0.3830 0.3950 261,699 +0.01(+1.28%)
Apr 19, 2021 0.3900 0.3950 0.3800 0.3900 224,373 +0.00(+0.00%)
Apr 16, 2021 0.3850 0.4000 0.3800 0.3900 217,405 +0.02(+4.00%)
Apr 15, 2021 0.3700 0.3850 0.3700 0.3750 337,639 +0.01(+2.74%)
Apr 14, 2021 0.3800 0.3950 0.3600 0.3650 193,689 -0.02(-3.95%)
Apr 13, 2021 0.3650 0.3800 0.3650 0.3800 196,543 +0.02(+5.56%)
Apr 12, 2021 0.3850 0.3850 0.3550 0.3600 271,566 -0.02(-5.26%)
Apr 09, 2021 0.3750 0.3850 0.3700 0.3800 215,041 +0.00(+0.00%)
Apr 08, 2021 0.3800 0.3850 0.3700 0.3800 175,736 +0.02(+5.56%)
Apr 07, 2021 0.3900 0.3900 0.3600 0.3600 109,138 -0.02(-5.26%)
Apr 06, 2021 0.3700 0.3900 0.3700 0.3800 386,704 +0.02(+5.56%)
Apr 05, 2021 0.3550 0.3650 0.3500 0.3600 179,934 +0.02(+5.88%)
Apr 01, 2021 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Mar 31, 2021 0.3250 0.3450 0.3150 0.3200 580,358 -0.01(-1.54%)
Mar 30, 2021 0.3250 0.3400 0.3100 0.3250 350,281 -0.01(-1.52%)
Mar 29, 2021 0.3500 0.3550 0.3250 0.3300 104,598 -0.01(-4.35%)
Mar 26, 2021 0.3500 0.3500 0.3250 0.3450 189,664 -0.01(-1.43%)
Mar 25, 2021 0.3600 0.3600 0.3300 0.3500 218,915 -0.01(-2.78%)
Mar 24, 2021 0.3500 0.3650 0.3500 0.3600 194,773 +0.01(+2.86%)
Mar 23, 2021 0.3800 0.3850 0.3350 0.3500 528,479 -0.04(-9.09%)
Mar 22, 2021 0.3750 0.4050 0.3750 0.3850 257,901 -0.01(-1.28%)
Mar 19, 2021 0.3750 0.3900 0.3600 0.3900 301,837 +0.01(+2.63%)
Mar 18, 2021 0.3950 0.4000 0.3650 0.3800 472,810 -0.03(-7.32%)
Mar 17, 2021 0.3750 0.4150 0.3650 0.4100 644,912 +0.04(+10.81%)
Mar 16, 2021 0.3650 0.3900 0.3550 0.3700 721,070 +0.01(+1.37%)
Mar 15, 2021 0.3300 0.3750 0.3300 0.3650 1,655,723 +0.03(+10.61%)
Mar 12, 2021 0.3200 0.3350 0.3150 0.3300 696,691 +0.01(+1.54%)
Mar 11, 2021 0.3200 0.3300 0.3150 0.3250 1,025,740 +0.01(+1.56%)
Mar 10, 2021 0.3150 0.3250 0.3100 0.3200 1,992,709 +0.01(+1.59%)
Mar 09, 2021 0.3000 0.3300 0.3000 0.3150 1,705,120 +0.03(+8.62%)
Mar 08, 2021 0.2900 0.2950 0.2850 0.2900 619,837 +0.00(+0.00%)
Mar 05, 2021 0.3000 0.3000 0.2800 0.2900 668,945 -0.02(-4.92%)
Mar 04, 2021 0.3200 0.3200 0.2800 0.3050 1,051,217 -0.02(-4.69%)
Mar 03, 2021 0.3300 0.3350 0.3150 0.3200 861,150 -0.02(-5.88%)
Mar 02, 2021 0.3400 0.3500 0.3250 0.3400 2,720,097 -0.01(-2.86%)
Mar 01, 2021 0.3800 0.3800 0.3400 0.3500 554,972 -0.03(-6.67%)
Feb 26, 2021 0.3750 0.3750 0.3600 0.3750 379,168 -0.01(-1.32%)
Feb 25, 2021 0.4000 0.4000 0.3800 0.3800 1,464,306 -0.02(-3.80%)
Feb 24, 2021 0.3900 0.4000 0.3650 0.3950 929,559 +0.01(+2.60%)
Feb 23, 2021 0.4050 0.4050 0.3850 0.3850 242,089 -0.02(-3.75%)
Feb 22, 2021 0.3800 0.4200 0.3750 0.4000 1,817,957 +0.03(+6.67%)
Feb 19, 2021 0.3750 0.3800 0.3700 0.3750 230,778 +0.01(+1.35%)
Feb 18, 2021 0.3800 0.3800 0.3700 0.3700 186,794 -0.01(-2.63%)
Feb 17, 2021 0.3700 0.3800 0.3700 0.3800 333,642 +0.00(+0.00%)
Feb 16, 2021 0.3800 0.3900 0.3700 0.3800 341,705 +0.00(+0.00%)
Feb 12, 2021 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Feb 11, 2021 0.3850 0.3950 0.3650 0.3650 759,314 -0.02(-3.95%)
Feb 10, 2021 0.3950 0.4050 0.3800 0.3800 525,779 -0.01(-2.56%)
Feb 09, 2021 0.3900 0.4000 0.3900 0.3900 338,560 -0.01(-2.50%)
Feb 08, 2021 0.4000 0.4300 0.3950 0.4000 1,050,554 +0.01(+1.27%)
Feb 05, 2021 0.4000 0.4000 0.3900 0.3950 659,216 -0.01(-3.66%)
Feb 04, 2021 0.4000 0.4100 0.3850 0.4100 778,129 -0.03(-6.82%)
Feb 03, 2021 0.4650 0.4650 0.4300 0.4400 303,337 -0.03(-5.38%)
Feb 02, 2021 0.4800 0.4800 0.4350 0.4650 637,352 -0.03(-7.00%)
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.