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 28, 2023 0.4000 0.4000 0.3600 0.3600 997,222 -0.04(-10.00%)
Apr 27, 2023 0.3900 0.4000 0.3850 0.4000 148,848 +0.00(+0.00%)
Apr 26, 2023 0.4000 0.4100 0.3900 0.4000 361,242 +0.01(+2.56%)
Apr 25, 2023 0.4150 0.4200 0.3900 0.3900 359,358 -0.03(-7.14%)
Apr 24, 2023 0.4250 0.4300 0.4100 0.4200 306,347 -0.01(-2.33%)
Apr 21, 2023 0.4450 0.4450 0.4100 0.4300 213,458 -0.02(-3.37%)
Apr 20, 2023 0.4600 0.4700 0.4450 0.4450 328,583 -0.02(-3.26%)
Apr 19, 2023 0.4500 0.4700 0.4400 0.4600 288,741 -0.01(-2.13%)
Apr 18, 2023 0.4450 0.4700 0.4400 0.4700 182,678 +0.03(+6.82%)
Apr 17, 2023 0.4450 0.4500 0.4300 0.4400 190,988 -0.02(-3.30%)
Apr 14, 2023 0.4700 0.4700 0.4380 0.4550 453,539 -0.01(-2.15%)
Apr 13, 2023 0.4500 0.4700 0.4450 0.4650 760,734 +0.03(+5.68%)
Apr 12, 2023 0.4600 0.4650 0.4350 0.4400 497,521 +0.00(+0.00%)
Apr 11, 2023 0.4600 0.4700 0.4400 0.4400 367,181 -0.01(-2.22%)
Apr 10, 2023 0.4500 0.4750 0.4500 0.4500 127,182 -0.02(-4.26%)
Apr 06, 2023 0.4700 0 -0.01(-2.08%)
Apr 05, 2023 0.4900 0.4900 0.4700 0.4800 356,194 -0.01(-1.03%)
Apr 04, 2023 0.4750 0.4950 0.4550 0.4850 1,176,536 +0.02(+3.19%)
Apr 03, 2023 0.4800 0.4950 0.4680 0.4700 356,749 -0.02(-3.09%)
Mar 31, 2023 0.4950 0.4950 0.4700 0.4850 428,250 +0.00(+0.00%)
Mar 30, 2023 0.4900 0.4900 0.4630 0.4850 295,960 +0.02(+3.19%)
Mar 29, 2023 0.4750 0.5000 0.4700 0.4700 257,121 -0.01(-2.08%)
Mar 28, 2023 0.4650 0.5100 0.4450 0.4800 127,646 +0.04(+9.09%)
Mar 27, 2023 0.4550 0.4650 0.4250 0.4400 76,735 -0.02(-4.35%)
Mar 24, 2023 0.4800 0.4900 0.4500 0.4600 301,717 -0.02(-5.15%)
Mar 23, 2023 0.4400 0.4900 0.4300 0.4850 602,505 +0.03(+7.78%)
Mar 22, 2023 0.4150 0.4500 0.3850 0.4500 479,038 +0.04(+8.43%)
Mar 21, 2023 0.4450 0.4500 0.4100 0.4150 343,349 -0.03(-6.74%)
Mar 20, 2023 0.4800 0.5100 0.4450 0.4450 1,294,224 -0.12(-21.93%)
Mar 17, 2023 0.4000 0.5700 0.4000 0.5700 6,350,270 +0.17(+44.30%)
Mar 16, 2023 0.3500 0.4000 0.3300 0.3950 1,188,812 +0.04(+9.72%)
Mar 15, 2023 0.3600 0.3650 0.3450 0.3600 168,817 +0.02(+4.35%)
Mar 14, 2023 0.3400 0.3600 0.3300 0.3450 320,200 +0.00(+1.47%)
Mar 13, 2023 0.3350 0.3550 0.3300 0.3400 555,142 +0.04(+13.33%)
Mar 10, 2023 0.3000 0.3100 0.2900 0.3000 206,443 +0.00(+0.00%)
Mar 09, 2023 0.3100 0.3150 0.2900 0.3000 276,844 +0.00(+0.00%)
Mar 08, 2023 0.3000 0.3150 0.3000 0.3000 125,850 -0.01(-1.64%)
Mar 07, 2023 0.3350 0.3350 0.3000 0.3050 207,748 -0.03(-8.96%)
Mar 06, 2023 0.3600 0.3650 0.3350 0.3350 196,008 -0.03(-8.22%)
Mar 03, 2023 0.3600 0.3650 0.3500 0.3650 111,145 +0.01(+1.39%)
Mar 02, 2023 0.3450 0.3600 0.3400 0.3600 162,670 +0.02(+5.88%)
Mar 01, 2023 0.3300 0.3400 0.3250 0.3400 101,593 +0.02(+6.25%)
Feb 28, 2023 0.3100 0.3350 0.3100 0.3200 142,990 +0.01(+1.59%)
Feb 27, 2023 0.3200 0.3200 0.3100 0.3150 192,958 +0.01(+1.61%)
Feb 24, 2023 0.3250 0.3250 0.3100 0.3100 271,215 -0.02(-4.62%)
Feb 23, 2023 0.3250 0.3300 0.3250 0.3250 142,703 +0.00(+0.00%)
Feb 22, 2023 0.3350 0.3350 0.3200 0.3250 112,600 +0.00(+0.00%)
Feb 21, 2023 0.3500 0.3500 0.3250 0.3250 168,240 -0.02(-5.80%)
Feb 17, 2023 0.3450 0 +0.01(+2.99%)
Feb 16, 2023 0.3200 0.3400 0.3100 0.3350 162,065 +0.01(+3.08%)
Feb 15, 2023 0.3300 0.3400 0.3200 0.3250 251,429 -0.01(-2.99%)
Feb 14, 2023 0.3450 0.3450 0.3300 0.3350 157,444 -0.01(-1.47%)
Feb 13, 2023 0.3350 0.3500 0.3350 0.3400 169,135 +0.01(+1.49%)
Feb 10, 2023 0.3400 0.3400 0.3150 0.3350 265,072 +0.01(+1.52%)
Feb 09, 2023 0.3600 0.3600 0.3300 0.3300 326,657 -0.02(-5.71%)
Feb 08, 2023 0.3650 0.3650 0.3450 0.3500 175,145 -0.01(-2.78%)
Feb 07, 2023 0.3650 0.3650 0.3450 0.3600 314,937 -0.02(-4.00%)
Feb 06, 2023 0.3600 0.3750 0.3500 0.3750 354,474 +0.01(+1.35%)
Feb 03, 2023 0.3850 0.3900 0.3650 0.3700 377,043 -0.03(-7.50%)
Feb 02, 2023 0.4300 0.4300 0.3800 0.4000 368,240 -0.02(-5.88%)
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.