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

Santacruz Silver (OP: SZSMF )

0.3100 -0.0230 (-6.91%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 7, 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 (%)
May 31, 2022 0.3061 0.3100 0.2900 0.3100 25,056 +0.00(+1.27%)
May 27, 2022 0.3088 0.3088 0.3010 0.3061 23,961 +0.01(+1.69%)
May 26, 2022 0.3010 0.3010 0.3010 0.3010 1,088 -0.01(-4.11%)
May 25, 2022 0.3162 0.3192 0.3003 0.3139 115,322 +0.00(+1.26%)
May 24, 2022 0.2800 0.3127 0.2800 0.3100 15,040 +0.02(+6.90%)
May 23, 2022 0.2750 0.3100 0.2750 0.2900 62,338 -0.02(-6.45%)
May 20, 2022 0.3125 0.3600 0.2600 0.3100 150,590 -0.01(-1.93%)
May 19, 2022 0.3200 0.3400 0.2945 0.3161 53,475 +0.03(+9.00%)
May 18, 2022 0.2900 0.2942 0.2760 0.2900 71,909 -0.01(-1.99%)
May 17, 2022 0.2959 0.3200 0.2920 0.2959 32,600 +0.00(+0.00%)
May 16, 2022 0.2700 0.3000 0.2700 0.2959 96,614 +0.02(+6.17%)
May 13, 2022 0.2500 0.2787 0.2422 0.2787 230,726 +0.04(+15.50%)
May 12, 2022 0.2400 0.2926 0.2315 0.2413 185,401 -0.02(-6.73%)
May 11, 2022 0.2500 0.2757 0.2401 0.2587 141,857 +0.01(+5.59%)
May 10, 2022 0.2203 0.2531 0.2200 0.2450 549,312 -0.01(-4.52%)
May 09, 2022 0.2500 0.2997 0.2201 0.2566 335,959 +0.01(+2.60%)
May 06, 2022 0.2868 0.2996 0.2500 0.2501 576,007 -0.05(-16.58%)
May 05, 2022 0.3330 0.3338 0.2700 0.2998 320,043 -0.03(-8.68%)
May 04, 2022 0.3300 0.3334 0.3003 0.3283 153,032 -0.00(-1.38%)
May 03, 2022 0.3260 0.3336 0.2902 0.3329 269,355 +0.02(+7.63%)
May 02, 2022 0.3100 0.3259 0.2940 0.3093 264,817 -0.02(-6.27%)
Apr 29, 2022 0.3340 0.3900 0.3150 0.3300 154,533 +0.01(+1.82%)
Apr 28, 2022 0.3326 0.3345 0.3105 0.3241 222,873 -0.01(-2.76%)
Apr 27, 2022 0.4250 0.4250 0.3100 0.3333 238,367 -0.00(-0.30%)
Apr 26, 2022 0.3300 0.3600 0.3300 0.3343 83,421 -0.02(-5.30%)
Apr 25, 2022 0.3500 0.3560 0.3300 0.3530 351,314 -0.01(-3.42%)
Apr 22, 2022 0.3800 0.4150 0.3628 0.3655 164,916 -0.03(-7.93%)
Apr 21, 2022 0.3400 0.4200 0.3400 0.3970 335,036 -0.04(-8.53%)
Apr 20, 2022 0.4300 0.4400 0.4102 0.4340 147,646 +0.01(+1.93%)
Apr 19, 2022 0.4324 0.4499 0.4001 0.4258 341,732 -0.01(-3.23%)
Apr 18, 2022 0.4300 0.4400 0.4200 0.4400 370,361 +0.03(+6.02%)
Apr 14, 2022 0.3800 0.4200 0.3600 0.4150 203,369 +0.04(+12.16%)
Apr 13, 2022 0.3582 0.3800 0.3250 0.3700 548,515 +0.01(+1.76%)
Apr 12, 2022 0.3650 0.3799 0.3580 0.3636 196,284 +0.00(+1.06%)
Apr 11, 2022 0.3700 0.3764 0.3500 0.3598 127,771 -0.01(-2.76%)
Apr 08, 2022 0.3554 0.3799 0.3475 0.3700 199,786 -0.01(-2.63%)
Apr 07, 2022 0.3537 0.3885 0.3419 0.3800 326,192 -0.04(-9.29%)
Apr 06, 2022 0.3720 0.4299 0.3201 0.4189 357,490 +0.05(+12.61%)
Apr 05, 2022 0.3869 0.4000 0.3705 0.3720 120,893 -0.01(-3.38%)
Apr 04, 2022 0.3886 0.4200 0.3700 0.3850 110,729 +0.01(+1.32%)
Apr 01, 2022 0.3877 0.4199 0.3601 0.3800 201,681 -0.02(-5.00%)
Mar 31, 2022 0.3886 0.4100 0.3701 0.4000 316,838 +0.01(+2.56%)
Mar 30, 2022 0.4241 0.4299 0.3863 0.3900 161,796 -0.02(-4.44%)
Mar 29, 2022 0.3455 0.4199 0.3410 0.4081 536,931 +0.06(+16.60%)
Mar 28, 2022 0.3472 0.3900 0.3300 0.3500 381,541 +0.01(+1.45%)
Mar 25, 2022 0.3653 0.3726 0.3450 0.3450 103,976 -0.02(-4.62%)
Mar 24, 2022 0.3692 0.3800 0.3617 0.3617 186,889 -0.01(-2.19%)
Mar 23, 2022 0.3832 0.3856 0.3600 0.3698 116,545 -0.02(-3.97%)
Mar 22, 2022 0.4149 0.4199 0.1200 0.3851 183,396 +0.00(+0.97%)
Mar 21, 2022 0.3299 0.3905 0.3299 0.3814 449,159 +0.06(+18.56%)
Mar 18, 2022 0.3364 0.3562 0.3000 0.3217 271,604 -0.01(-2.13%)
Mar 17, 2022 0.3008 0.3440 0.3000 0.3287 157,258 +0.03(+10.82%)
Mar 16, 2022 0.3100 0.3331 0.2801 0.2966 24,777 -0.00(-1.13%)
Mar 15, 2022 0.2900 0.3266 0.2850 0.3000 92,012 -0.00(-1.45%)
Mar 14, 2022 0.3189 0.3280 0.2980 0.3044 339,615 -0.03(-9.78%)
Mar 11, 2022 0.3303 0.3374 0.3194 0.3374 113,576 -0.00(-0.47%)
Mar 10, 2022 0.3166 0.3391 0.3087 0.3390 119,375 +0.02(+7.45%)
Mar 09, 2022 0.3040 0.3199 0.2980 0.3155 92,644 -0.00(-0.03%)
Mar 08, 2022 0.3255 0.3500 0.3011 0.3156 309,032 +0.01(+4.78%)
Mar 07, 2022 0.3000 0.3560 0.2942 0.3012 190,376 +0.00(+0.50%)
Mar 04, 2022 0.2741 0.3000 0.2741 0.2997 200,125 +0.02(+7.81%)
Mar 03, 2022 0.2769 0.2800 0.2685 0.2780 100,190 +0.00(+0.32%)
Mar 02, 2022 0.2800 0.2879 0.2651 0.2771 279,570 -0.00(-0.50%)
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.