Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (OP: SZSMF )

0.2808 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 14, 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 (%)
Feb 29, 2024 0.1380 0.1448 0.1360 0.1400 146,847 -0.00(-3.31%)
Feb 28, 2024 0.1449 0.1452 0.1400 0.1448 76,978 -0.00(-0.34%)
Feb 27, 2024 0.1470 0.1490 0.1453 0.1453 80,323 -0.00(-2.48%)
Feb 26, 2024 0.1600 0.1600 0.1480 0.1490 13,156 -0.01(-5.46%)
Feb 23, 2024 0.1470 0.1576 0.1470 0.1576 20,406 +0.01(+7.21%)
Feb 22, 2024 0.1453 0.1555 0.1453 0.1470 7,029 -0.00(-2.00%)
Feb 21, 2024 0.1542 0.1542 0.1500 0.1500 46,582 -0.01(-3.23%)
Feb 20, 2024 0.1650 0.1650 0.1516 0.1550 112,150 -0.01(-3.55%)
Feb 16, 2024 0.1633 0.1671 0.1607 0.1607 10,942 +0.00(+1.52%)
Feb 15, 2024 0.1699 0.1699 0.1583 0.1583 29,811 +0.01(+9.17%)
Feb 14, 2024 0.1450 0.1450 0.1450 0.1450 30,000 -0.00(-0.07%)
Feb 13, 2024 0.1530 0.1550 0.1451 0.1451 116,773 -0.01(-3.97%)
Feb 12, 2024 0.1550 0.1610 0.1506 0.1511 112,980 -0.00(-2.70%)
Feb 09, 2024 0.1599 0.1604 0.1541 0.1553 25,973 -0.01(-3.24%)
Feb 08, 2024 0.1683 0.1683 0.1552 0.1605 92,941 -0.00(-1.35%)
Feb 07, 2024 0.1626 0.1671 0.1610 0.1627 14,900 +0.00(+0.31%)
Feb 06, 2024 0.1700 0.1737 0.1605 0.1622 199,800 -0.00(-1.76%)
Feb 05, 2024 0.1682 0.1791 0.1651 0.1651 115,937 -0.01(-7.97%)
Feb 02, 2024 0.1782 0.1800 0.1700 0.1794 74,209 -0.01(-3.03%)
Feb 01, 2024 0.1784 0.2000 0.1784 0.1850 88,111 +0.01(+5.65%)
Jan 31, 2024 0.1901 0.2365 0.1751 0.1751 101,077 -0.07(-29.96%)
Jan 30, 2024 0.2063 0.2500 0.1525 0.2500 944,495 +0.04(+16.28%)
Jan 29, 2024 0.1795 0.2150 0.1501 0.2150 298,056 +0.04(+19.44%)
Jan 26, 2024 0.1798 0.1845 0.1746 0.1800 142,138 +0.03(+18.73%)
Jan 25, 2024 0.1507 0.1800 0.1500 0.1516 41,240 +0.00(+1.40%)
Jan 24, 2024 0.1500 0.1521 0.1480 0.1495 19,201 +0.00(+0.61%)
Jan 23, 2024 0.1650 0.1650 0.1301 0.1486 67,966 -0.00(-0.93%)
Jan 22, 2024 0.1340 0.1500 0.1311 0.1500 44,452 +0.01(+11.11%)
Jan 19, 2024 0.1450 0.1498 0.1350 0.1350 105,922 -0.01(-9.03%)
Jan 18, 2024 0.1500 0.1500 0.1450 0.1484 65,907 -0.01(-7.25%)
Jan 17, 2024 0.1500 0.1600 0.1450 0.1600 118,949 +0.01(+5.96%)
Jan 16, 2024 0.1600 0.1600 0.1506 0.1510 29,004 +0.00(+0.67%)
Jan 12, 2024 0.1631 0.1631 0.1500 0.1500 30,813 -0.01(-6.77%)
Jan 11, 2024 0.1719 0.1719 0.1460 0.1609 37,504 +0.00(+0.56%)
Jan 10, 2024 0.1650 0.1700 0.1453 0.1600 108,373 -0.01(-5.88%)
Jan 09, 2024 0.1700 0.1700 0.1453 0.1700 19,490 +0.01(+6.25%)
Jan 08, 2024 0.1700 0.1704 0.1600 0.1600 44,368 -0.01(-8.52%)
Jan 05, 2024 0.1749 0.1800 0.1720 0.1749 68,899 +0.00(+2.58%)
Jan 04, 2024 0.1800 0.1800 0.1705 0.1705 40,944 -0.00(-0.87%)
Jan 03, 2024 0.1838 0.2029 0.1706 0.1720 111,069 -0.02(-8.27%)
Jan 02, 2024 0.1850 0.1875 0.1850 0.1875 30,928 +0.00(+1.35%)
Dec 29, 2023 0.1800 0.2228 0.1705 0.1850 383,824 -0.02(-7.50%)
Dec 28, 2023 0.2085 0.2100 0.1961 0.2000 99,751 -0.00(-2.30%)
Dec 27, 2023 0.2379 0.2379 0.2047 0.2047 76,294 -0.01(-4.35%)
Dec 26, 2023 0.2001 0.2200 0.1902 0.2140 16,100 +0.01(+7.00%)
Dec 22, 2023 0.2100 0.2200 0.1901 0.2000 151,466 -0.01(-6.98%)
Dec 21, 2023 0.2100 0.2150 0.2011 0.2150 62,268 +0.01(+2.38%)
Dec 20, 2023 0.2200 0.2200 0.2010 0.2100 82,536 +0.00(+0.05%)
Dec 19, 2023 0.2300 0.2398 0.2010 0.2099 89,690 +0.01(+4.95%)
Dec 18, 2023 0.2330 0.2398 0.2000 0.2000 140,060 -0.03(-13.04%)
Dec 15, 2023 0.2200 0.2398 0.2020 0.2300 371,034 +0.01(+4.55%)
Dec 14, 2023 0.1902 0.2298 0.1902 0.2200 98,013 +0.01(+3.09%)
Dec 13, 2023 0.2000 0.2298 0.1781 0.2134 154,274 +0.02(+11.32%)
Dec 12, 2023 0.1876 0.2148 0.1800 0.1917 243,038 +0.02(+12.76%)
Dec 11, 2023 0.1880 0.1900 0.1666 0.1700 158,136 -0.02(-10.53%)
Dec 08, 2023 0.1800 0.1900 0.1700 0.1900 127,072 +0.02(+11.76%)
Dec 07, 2023 0.1750 0.1800 0.1647 0.1700 154,189 -0.01(-5.56%)
Dec 06, 2023 0.1900 0.2000 0.1602 0.1800 172,358 -0.01(-5.26%)
Dec 05, 2023 0.1952 0.2100 0.1828 0.1900 88,808 -0.01(-3.06%)
Dec 04, 2023 0.2116 0.2200 0.1900 0.1960 139,499 -0.01(-6.67%)
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.