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 (%)
May 31, 2023 0.1900 0.1900 0.1720 0.1800 91,089 -0.01(-5.26%)
May 30, 2023 0.1900 0.1900 0.1500 0.1900 67,511 -0.01(-5.94%)
May 26, 2023 0.1800 0.2098 0.1800 0.2020 163,467 +0.04(+26.17%)
May 25, 2023 0.2050 0.2100 0.0188 0.1601 479,042 -0.05(-23.40%)
May 24, 2023 0.2100 0.2100 0.2000 0.2090 53,867 -0.00(-0.48%)
May 23, 2023 0.2300 0.2300 0.2100 0.2100 82,176 -0.01(-2.33%)
May 22, 2023 0.2300 0.2300 0.2125 0.2150 55,547 -0.02(-6.52%)
May 19, 2023 0.2350 0.2350 0.2150 0.2300 39,327 -0.00(-2.13%)
May 18, 2023 0.2331 0.2487 0.2300 0.2350 103,895 +0.02(+8.05%)
May 17, 2023 0.2400 0.2400 0.2175 0.2175 140,281 -0.01(-5.43%)
May 16, 2023 0.2400 0.2400 0.2175 0.2300 50,480 +0.00(+0.00%)
May 15, 2023 0.2200 0.2300 0.2175 0.2300 196,436 -0.01(-6.12%)
May 12, 2023 0.2340 0.2500 0.2200 0.2450 607,226 -0.01(-2.00%)
May 11, 2023 0.2350 0.2700 0.2251 0.2500 72,660 +0.00(+0.00%)
May 10, 2023 0.2700 0.2700 0.2300 0.2500 157,834 +0.00(+0.00%)
May 09, 2023 0.2800 0.3000 0.2200 0.2500 1,478,622 -0.04(-14.21%)
May 08, 2023 0.3100 0.3100 0.2881 0.2914 30,694 -0.02(-6.00%)
May 05, 2023 0.3200 0.3200 0.2950 0.3100 181,399 +0.00(+0.00%)
May 04, 2023 0.2770 0.3100 0.2680 0.3100 410,755 +0.03(+10.71%)
May 03, 2023 0.3000 0.3000 0.2790 0.2800 91,231 -0.01(-2.30%)
May 02, 2023 0.2700 0.2900 0.2700 0.2866 86,654 +0.02(+6.15%)
May 01, 2023 0.2800 0.2803 0.2510 0.2700 198,535 -0.01(-1.82%)
Apr 28, 2023 0.2950 0.3000 0.2750 0.2750 254,617 -0.02(-6.78%)
Apr 27, 2023 0.2950 0.2986 0.2810 0.2950 43,673 +0.01(+1.72%)
Apr 26, 2023 0.2936 0.3011 0.2900 0.2900 76,625 -0.01(-3.33%)
Apr 25, 2023 0.3100 0.3100 0.3000 0.3000 120,315 -0.01(-3.23%)
Apr 24, 2023 0.3150 0.3250 0.3100 0.3100 52,405 -0.01(-4.56%)
Apr 21, 2023 0.3303 0.3500 0.3000 0.3248 238,583 -0.02(-4.47%)
Apr 20, 2023 0.3453 0.3500 0.3110 0.3400 366,060 +0.00(+0.00%)
Apr 19, 2023 0.3315 0.3600 0.3200 0.3400 523,458 -0.01(-2.30%)
Apr 18, 2023 0.3359 0.3600 0.3359 0.3480 97,085 +0.01(+3.17%)
Apr 17, 2023 0.3500 0.3500 0.3200 0.3373 149,778 -0.00(-0.79%)
Apr 14, 2023 0.3523 0.3523 0.3300 0.3400 328,241 -0.01(-2.44%)
Apr 13, 2023 0.3500 0.3600 0.3400 0.3485 400,382 +0.02(+5.19%)
Apr 12, 2023 0.3300 0.3600 0.3276 0.3313 245,715 +0.00(+0.39%)
Apr 11, 2023 0.3600 0.3600 0.3300 0.3300 204,057 -0.01(-2.94%)
Apr 10, 2023 0.3500 0.3517 0.3368 0.3400 139,523 -0.01(-2.86%)
Apr 06, 2023 0.3398 0.3600 0.3300 0.3500 146,035 +0.00(+0.00%)
Apr 05, 2023 0.3700 0.3900 0.3495 0.3500 255,895 -0.01(-2.94%)
Apr 04, 2023 0.3500 0.3750 0.3386 0.3606 566,572 +0.01(+2.94%)
Apr 03, 2023 0.3300 0.3707 0.3300 0.3503 84,349 -0.01(-4.00%)
Mar 31, 2023 0.3500 0.3650 0.3407 0.3649 234,456 +0.01(+4.26%)
Mar 30, 2023 0.3583 0.3800 0.3400 0.3500 294,095 -0.00(-1.35%)
Mar 29, 2023 0.3900 0.3900 0.3500 0.3548 259,417 -0.01(-1.44%)
Mar 28, 2023 0.3200 0.3700 0.3200 0.3600 117,379 +0.02(+5.88%)
Mar 27, 2023 0.3050 0.3400 0.3050 0.3400 94,353 +0.01(+1.80%)
Mar 24, 2023 0.3500 0.3600 0.3200 0.3340 204,919 -0.03(-7.22%)
Mar 23, 2023 0.3300 0.3600 0.3272 0.3600 78,374 +0.03(+9.09%)
Mar 22, 2023 0.2900 0.3300 0.2800 0.3300 233,825 +0.02(+7.77%)
Mar 21, 2023 0.3271 0.3348 0.3000 0.3062 393,231 -0.03(-8.95%)
Mar 20, 2023 0.3507 0.3700 0.2906 0.3363 164,630 -0.04(-10.70%)
Mar 17, 2023 0.2875 0.3879 0.2875 0.3766 447,446 +0.09(+30.85%)
Mar 16, 2023 0.2550 0.2878 0.2300 0.2878 100,989 +0.03(+13.17%)
Mar 15, 2023 0.2650 0.2650 0.2200 0.2543 40,847 +0.00(+0.51%)
Mar 14, 2023 0.2648 0.2898 0.2524 0.2530 17,241 -0.04(-12.76%)
Mar 13, 2023 0.2400 0.3000 0.2200 0.2900 161,910 +0.07(+31.82%)
Mar 10, 2023 0.2200 0.2700 0.2200 0.2200 77,131 +0.00(+1.85%)
Mar 09, 2023 0.2322 0.2322 0.2110 0.2160 210,089 -0.01(-4.47%)
Mar 08, 2023 0.2250 0.2261 0.2200 0.2261 65,235 +0.00(+1.39%)
Mar 07, 2023 0.2327 0.2331 0.2213 0.2230 205,637 -0.03(-12.45%)
Mar 06, 2023 0.2600 0.2700 0.2547 0.2547 17,206 -0.02(-5.67%)
Mar 03, 2023 0.2600 0.2800 0.2600 0.2700 80,214 +0.01(+3.85%)
Mar 02, 2023 0.2483 0.2600 0.2483 0.2600 36,000 +0.02(+9.47%)
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.