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 (%)
Jun 07, 2024 0.3100 0.3112 0.3000 0.3100 22,946 -0.02(-6.91%)
Jun 06, 2024 0.3010 0.3600 0.2951 0.3330 401,194 +0.03(+10.63%)
Jun 05, 2024 0.3160 0.3160 0.3010 0.3010 61,442 -0.01(-2.90%)
Jun 04, 2024 0.3300 0.3400 0.3085 0.3100 268,326 -0.02(-5.78%)
Jun 03, 2024 0.3374 0.3400 0.3250 0.3290 114,553 -0.01(-1.79%)
May 31, 2024 0.3500 0.3522 0.3252 0.3350 48,493 -0.01(-1.47%)
May 30, 2024 0.3300 0.3522 0.3200 0.3400 38,703 +0.01(+3.03%)
May 29, 2024 0.3300 0.3522 0.3300 0.3300 123,430 +0.01(+3.13%)
May 28, 2024 0.3035 0.3522 0.2800 0.3200 307,491 +0.03(+10.34%)
May 24, 2024 0.3000 0.3300 0.2900 0.2900 310,534 -0.03(-9.38%)
May 23, 2024 0.3100 0.3522 0.2900 0.3200 120,265 +0.01(+3.23%)
May 22, 2024 0.3234 0.3465 0.3000 0.3100 203,852 -0.00(-0.19%)
May 21, 2024 0.3200 0.3476 0.3100 0.3106 230,134 -0.01(-2.94%)
May 20, 2024 0.3350 0.3350 0.3100 0.3200 289,910 +0.03(+10.34%)
May 17, 2024 0.3350 0.3350 0.2850 0.2900 275,841 -0.05(-13.43%)
May 16, 2024 0.3200 0.3425 0.2900 0.3350 228,952 +0.02(+7.72%)
May 15, 2024 0.3100 0.3425 0.2959 0.3110 266,312 +0.01(+3.84%)
May 14, 2024 0.2800 0.2998 0.2650 0.2995 184,164 +0.04(+14.14%)
May 13, 2024 0.2900 0.2900 0.2624 0.2624 145,300 -0.02(-7.61%)
May 10, 2024 0.2698 0.2995 0.2510 0.2840 274,569 +0.02(+5.85%)
May 09, 2024 0.2420 0.2698 0.2126 0.2683 222,229 +0.05(+21.95%)
May 08, 2024 0.2320 0.2500 0.2200 0.2200 56,004 -0.02(-7.56%)
May 07, 2024 0.2300 0.2440 0.2300 0.2380 86,385 +0.03(+13.33%)
May 06, 2024 0.2450 0.2450 0.1900 0.2100 52,090 +0.00(+2.39%)
May 03, 2024 0.2249 0.2249 0.2051 0.2051 48,825 -0.00(-2.29%)
May 02, 2024 0.1900 0.2099 0.1900 0.2099 89,986 +0.01(+4.95%)
May 01, 2024 0.2470 0.2470 0.2000 0.2000 30,100 -0.00(-0.05%)
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%)
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.