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 (%)
Apr 30, 2024 0.2489 0.2489 0.2000 0.2001 118,986 -0.01(-6.93%)
Apr 29, 2024 0.2190 0.2350 0.2150 0.2150 82,670 -0.02(-10.04%)
Apr 26, 2024 0.2370 0.2500 0.2250 0.2390 211,500 +0.01(+3.91%)
Apr 25, 2024 0.2106 0.2300 0.2106 0.2300 23,400 +0.02(+6.98%)
Apr 24, 2024 0.2150 0.2150 0.2150 0.2150 52,140 +0.00(+0.00%)
Apr 23, 2024 0.2200 0.2200 0.2150 0.2150 20,000 -0.01(-2.27%)
Apr 22, 2024 0.2300 0.2370 0.2200 0.2200 80,835 -0.02(-7.56%)
Apr 19, 2024 0.2380 0.2380 0.2150 0.2380 82,650 +0.01(+3.93%)
Apr 18, 2024 0.2290 0.2290 0.2290 0.2290 57,788 -0.00(-0.43%)
Apr 17, 2024 0.2398 0.2500 0.2000 0.2300 92,474 +0.03(+14.89%)
Apr 16, 2024 0.2050 0.2400 0.2002 0.2002 39,079 -0.03(-13.89%)
Apr 15, 2024 0.2500 0.2500 0.2200 0.2325 71,381 -0.01(-5.68%)
Apr 12, 2024 0.2200 0.2700 0.2200 0.2465 476,513 +0.04(+20.24%)
Apr 11, 2024 0.2050 0.2110 0.2050 0.2050 26,180 -0.01(-4.21%)
Apr 10, 2024 0.2000 0.2203 0.2000 0.2140 49,600 -0.01(-2.28%)
Apr 09, 2024 0.2200 0.2285 0.2000 0.2190 258,701 -0.00(-0.45%)
Apr 08, 2024 0.2150 0.2260 0.2050 0.2200 146,150 -0.01(-2.65%)
Apr 05, 2024 0.1958 0.2298 0.1810 0.2260 440,442 +0.01(+2.26%)
Apr 04, 2024 0.2197 0.2210 0.2050 0.2210 91,626 +0.01(+2.79%)
Apr 03, 2024 0.2000 0.2198 0.2000 0.2150 261,559 +0.01(+4.93%)
Apr 02, 2024 0.1900 0.2094 0.1731 0.2049 334,194 +0.01(+7.84%)
Apr 01, 2024 0.1890 0.1900 0.1816 0.1900 102,977 +0.01(+5.20%)
Mar 28, 2024 0.1950 0.1950 0.1760 0.1806 46,050 +0.00(+0.33%)
Mar 27, 2024 0.1800 0.1920 0.1735 0.1800 131,976 +0.01(+3.99%)
Mar 26, 2024 0.1745 0.1900 0.1690 0.1731 30,155 -0.03(-13.36%)
Mar 25, 2024 0.1700 0.1998 0.1590 0.1998 68,329 +0.03(+17.53%)
Mar 22, 2024 0.1702 0.1704 0.1606 0.1700 92,477 -0.01(-8.06%)
Mar 21, 2024 0.1900 0.1938 0.1800 0.1849 42,064 +0.00(+2.72%)
Mar 20, 2024 0.1779 0.2000 0.1731 0.1800 108,306 +0.01(+8.76%)
Mar 19, 2024 0.1949 0.1950 0.1655 0.1655 12,581 -0.02(-12.89%)
Mar 18, 2024 0.1956 0.1979 0.1896 0.1900 236,611 +0.00(+0.00%)
Mar 15, 2024 0.1848 0.1909 0.1722 0.1900 227,318 +0.02(+11.76%)
Mar 14, 2024 0.1700 0.1900 0.1602 0.1700 59,338 -0.02(-10.38%)
Mar 13, 2024 0.1695 0.1898 0.1500 0.1897 129,774 +0.03(+18.56%)
Mar 12, 2024 0.1430 0.1600 0.1411 0.1600 61,380 +0.00(+1.27%)
Mar 11, 2024 0.1473 0.1600 0.1410 0.1580 51,609 +0.01(+5.33%)
Mar 08, 2024 0.1600 0.1600 0.1476 0.1500 37,240 -0.01(-6.25%)
Mar 07, 2024 0.1600 0.1600 0.1550 0.1600 100,740 +0.00(+0.06%)
Mar 06, 2024 0.1380 0.1599 0.1380 0.1599 77,405 +0.01(+6.60%)
Mar 05, 2024 0.1600 0.1600 0.1451 0.1500 356,558 -0.00(-0.66%)
Mar 04, 2024 0.1375 0.1697 0.1375 0.1510 243,485 +0.01(+4.14%)
Mar 01, 2024 0.1500 0.1500 0.1353 0.1450 910,640 +0.00(+3.57%)
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%)
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.