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 (%)
Sep 29, 2017 0.1297 0.1300 0.1230 0.1230 66,964 -0.01(-5.38%)
Sep 28, 2017 0.1300 0.1300 0.1300 0.1300 76,410 -0.00(-0.08%)
Sep 27, 2017 0.1379 0.1379 0.1301 0.1301 37,900 -0.02(-11.98%)
Sep 26, 2017 0.1478 0.1478 0.1478 0.1478 3,250 +0.01(+3.57%)
Sep 25, 2017 0.1400 0.1427 0.1386 0.1427 107,000 -0.00(-0.56%)
Sep 22, 2017 0.1400 0.1435 0.1399 0.1435 36,500 +0.01(+5.05%)
Sep 20, 2017 0.1366 0.1366 0.1366 0 +0.02(+13.64%)
Sep 19, 2017 0.1390 0.1394 0.1202 0.1202 117,423 -0.02(-14.14%)
Sep 18, 2017 0.1500 0.1536 0.1372 0.1400 58,910 -0.02(-10.77%)
Sep 15, 2017 0.1520 0.1580 0.1500 0.1569 202,300 +0.00(+1.88%)
Sep 14, 2017 0.1576 0.1576 0.1540 0.1540 61,045 -0.01(-6.61%)
Sep 13, 2017 0.1800 0.1800 0.1600 0.1649 191,147 -0.02(-8.39%)
Sep 12, 2017 0.1900 0.1900 0.1789 0.1800 85,707 -0.01(-5.26%)
Sep 08, 2017 0.1900 0.1900 0.1900 0 -0.01(-6.91%)
Sep 07, 2017 0.1928 0.2041 0.1928 0.2041 89,900 +0.01(+6.86%)
Sep 06, 2017 0.1996 0.2000 0.1900 0.1910 83,600 -0.00(-0.52%)
Sep 05, 2017 0.1750 0.1998 0.1717 0.1920 64,000 +0.02(+12.22%)
Sep 01, 2017 0.1801 0.1823 0.1711 0.1711 24,650 -0.01(-8.01%)
Aug 31, 2017 0.1695 0.1880 0.1695 0.1860 25,300 +0.00(+1.14%)
Aug 30, 2017 0.1875 0.1875 0.1839 0.1839 6,500 -0.01(-3.21%)
Aug 29, 2017 0.1800 0.1938 0.1800 0.1900 85,500 +0.01(+6.68%)
Aug 28, 2017 0.1751 0.1791 0.1650 0.1781 41,911 +0.01(+5.32%)
Aug 25, 2017 0.1591 0.1691 0.1572 0.1691 7,600 -0.00(-0.29%)
Aug 24, 2017 0.1500 0.1696 0.1500 0.1696 44,000 +0.02(+13.07%)
Aug 23, 2017 0.1530 0.1611 0.1500 0.1500 14,700 -0.01(-4.64%)
Aug 22, 2017 0.1500 0.1576 0.1500 0.1573 33,000 -0.00(-0.57%)
Aug 21, 2017 0.1600 0.1612 0.1582 0.1582 25,197 -0.01(-7.43%)
Aug 18, 2017 0.1790 0.1790 0.1604 0.1709 50,005 -0.01(-4.64%)
Aug 17, 2017 0.1741 0.1809 0.1631 0.1792 404,800 +0.02(+9.94%)
Aug 16, 2017 0.1592 0.1717 0.1520 0.1630 48,569 +0.00(+1.88%)
Aug 15, 2017 0.1500 0.1625 0.1500 0.1600 145,500 +0.01(+6.67%)
Aug 14, 2017 0.1600 0.1500 0.1500 47,500 +0.00(+0.00%)
Aug 11, 2017 0.1571 0.1588 0.1500 0.1500 54,250 -0.01(-4.03%)
Aug 10, 2017 0.1520 0.1595 0.1518 0.1563 31,000 +0.01(+4.20%)
Aug 09, 2017 0.1471 0.1500 0.1470 0.1500 40,093 +0.01(+10.13%)
Aug 08, 2017 0.1362 0.1362 0.1362 0.1362 25,000 +0.00(+0.89%)
Aug 07, 2017 0.1400 0.1400 0.1300 0.1350 39,800 -0.01(-6.51%)
Aug 04, 2017 0.1460 0.1590 0.1324 0.1444 1,084,370 -0.02(-14.66%)
Aug 03, 2017 0.1620 0.1729 0.1620 0.1692 19,829 +0.01(+5.16%)
Aug 02, 2017 0.1702 0.1725 0.1500 0.1609 136,500 -0.01(-7.21%)
Aug 01, 2017 0.1623 0.1780 0.1622 0.1734 166,700 +0.01(+6.77%)
Jul 31, 2017 0.1659 0.1665 0.1619 0.1624 32,500 +0.01(+6.14%)
Jul 28, 2017 0.1530 0.1530 0.1530 0.1530 4,800 +0.00(+0.66%)
Jul 27, 2017 0.1500 0.1592 0.1500 0.1520 52,500 -0.01(-4.22%)
Jul 26, 2017 0.1618 0.1618 0.1587 0.1587 4,500 +0.00(+0.44%)
Jul 24, 2017 0.1580 0.1580 0.1580 0 -0.00(-1.13%)
Jul 21, 2017 0.1615 0.1615 0.1598 0.1598 5,500 -0.00(-0.68%)
Jul 20, 2017 0.1619 0.1619 0.1609 0.1609 33,000 +0.00(+0.12%)
Jul 19, 2017 0.1600 0.1607 0.1523 0.1607 28,325 -0.00(-2.19%)
Jul 18, 2017 0.1900 0.1900 0.1643 0.1643 30,928 -0.01(-4.75%)
Jul 17, 2017 0.1451 0.1800 0.1451 0.1725 68,450 +0.03(+18.88%)
Jul 14, 2017 0.1399 0.1500 0.1379 0.1451 80,000 +0.02(+11.62%)
Jul 13, 2017 0.1400 0.1400 0.1300 0.1300 97,600 -0.01(-8.70%)
Jul 12, 2017 0.1400 0.1424 0.1384 0.1424 50,300 +0.01(+5.47%)
Jul 11, 2017 0.1400 0.1400 0.1350 0.1350 7,829 +0.00(+1.50%)
Jul 10, 2017 0.1400 0.1400 0.1262 0.1330 153,771 -0.00(-1.48%)
Jul 07, 2017 0.1399 0.1399 0.1350 0.1350 100,871 -0.00(-1.10%)
Jul 06, 2017 0.1421 0.1217 0.1365 609,585 -0.00(-2.50%)
Jul 05, 2017 0.1451 0.1490 0.1400 0.1400 6,665 -0.02(-12.12%)
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.