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

Santacruz Silver (OP: SZSMF )

0.3350 -0.0050 (-1.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 30, 2020 0.1800 0.1900 0.1725 0.1764 31,000 -0.01(-3.45%)
Sep 29, 2020 0.1746 0.1827 0.1746 0.1827 24,055 -0.00(-0.71%)
Sep 28, 2020 0.1871 0.1871 0.1737 0.1840 3,555 +0.00(+2.68%)
Sep 25, 2020 0.1789 0.1828 0.1789 0.1792 12,200 +0.01(+4.07%)
Sep 24, 2020 0.1700 0.1836 0.1700 0.1722 78,550 +0.00(+0.17%)
Sep 23, 2020 0.1900 0.1950 0.1662 0.1719 113,350 -0.02(-10.33%)
Sep 22, 2020 0.1875 0.1917 0.1750 0.1917 24,500 +0.00(+0.89%)
Sep 21, 2020 0.1823 0.1900 0.1690 0.1900 81,733 -0.00(-0.16%)
Sep 18, 2020 0.1950 0.2019 0.1700 0.1903 179,100 -0.01(-6.85%)
Sep 16, 2020 0.2043 0.2043 0.2043 0 +0.01(+5.53%)
Sep 15, 2020 0.2141 0.2200 0.1900 0.1936 136,178 -0.02(-10.99%)
Sep 14, 2020 0.2100 0.2182 0.2000 0.2175 25,500 +0.00(+2.06%)
Sep 11, 2020 0.2202 0.2202 0.1995 0.2131 13,400 -0.00(-1.98%)
Sep 10, 2020 0.2100 0.2221 0.2000 0.2174 31,105 +0.00(+1.68%)
Sep 09, 2020 0.2150 0.2200 0.2017 0.2138 56,513 -0.00(-1.47%)
Sep 08, 2020 0.2203 0.2216 0.2000 0.2170 89,245 -0.00(-1.36%)
Sep 04, 2020 0.2056 0.2200 0.2056 0.2200 15,900 +0.00(+0.41%)
Sep 03, 2020 0.2180 0.2200 0.2092 0.2191 138,157 +0.00(+0.50%)
Sep 02, 2020 0.2237 0.2237 0.2144 0.2180 1,600 +0.01(+3.51%)
Sep 01, 2020 0.2222 0.2222 0.2106 0.2106 8,880 -0.02(-8.47%)
Aug 31, 2020 0.2258 0.2467 0.2189 0.2301 13,230 -0.00(-0.13%)
Aug 28, 2020 0.2211 0.2329 0.2200 0.2304 33,900 +0.02(+9.82%)
Aug 27, 2020 0.2097 0.2240 0.2000 0.2098 43,265 -0.01(-6.46%)
Aug 26, 2020 0.2119 0.2269 0.2080 0.2243 47,965 +0.02(+8.57%)
Aug 25, 2020 0.2273 0.2349 0.2000 0.2066 344,901 -0.03(-13.92%)
Aug 24, 2020 0.2250 0.2400 0.2061 0.2400 6,516 +0.02(+7.38%)
Aug 21, 2020 0.2083 0.2300 0.2083 0.2235 46,000 -0.01(-2.83%)
Aug 20, 2020 0.2193 0.2304 0.2193 0.2300 2,000 +0.00(+1.32%)
Aug 19, 2020 0.2320 0.2320 0.2146 0.2270 76,285 -0.00(-1.30%)
Aug 18, 2020 0.2504 0.2582 0.2232 0.2300 461,526 -0.02(-8.00%)
Aug 17, 2020 0.2297 0.2600 0.2297 0.2500 143,954 +0.02(+11.01%)
Aug 14, 2020 0.2376 0.2500 0.2212 0.2252 219,300 -0.02(-9.78%)
Aug 13, 2020 0.2402 0.2600 0.2402 0.2496 178,684 +0.01(+4.00%)
Aug 12, 2020 0.2100 0.2400 0.2100 0.2400 359,190 +0.02(+10.45%)
Aug 11, 2020 0.2143 0.2200 0.1879 0.2173 92,847 -0.01(-4.48%)
Aug 10, 2020 0.2095 0.2395 0.2095 0.2275 108,600 -0.01(-3.31%)
Aug 07, 2020 0.2507 0.2600 0.2166 0.2353 272,200 -0.02(-7.87%)
Aug 06, 2020 0.2200 0.2750 0.2200 0.2554 149,530 +0.04(+16.46%)
Jul 27, 2020 0.2193 0.2193 0.2193 0 +0.04(+22.51%)
Jul 24, 2020 0.1976 0.2031 0.1660 0.1790 258,200 -0.00(-1.32%)
Jul 23, 2020 0.2100 0.2100 0.1814 0.1814 141,164 -0.02(-10.55%)
Jul 22, 2020 0.2120 0.2233 0.1937 0.2028 286,992 +0.01(+2.79%)
Jul 21, 2020 0.1850 0.2005 0.1800 0.1973 202,504 +0.02(+12.81%)
Jul 20, 2020 0.1449 0.1753 0.1449 0.1749 322,599 +0.03(+17.15%)
Jul 17, 2020 0.1489 0.1521 0.1447 0.1493 60,600 +0.00(+0.40%)
Jul 16, 2020 0.1504 0.1514 0.1460 0.1487 48,874 +0.00(+1.16%)
Jul 15, 2020 0.1350 0.1470 0.1350 0.1470 99,668 +0.01(+5.76%)
Jul 14, 2020 0.1650 0.1650 0.1250 0.1390 276,300 -0.02(-13.12%)
Jul 13, 2020 0.1590 0.1671 0.1488 0.1600 98,432 +0.01(+7.60%)
Jul 10, 2020 0.1380 0.1487 0.1361 0.1487 89,500 +0.02(+12.23%)
Jul 09, 2020 0.1381 0.1491 0.1253 0.1325 75,045 +0.00(+2.24%)
Jul 08, 2020 0.1269 0.1329 0.1243 0.1296 96,773 +0.01(+6.84%)
Jul 07, 2020 0.1110 0.1229 0.1110 0.1213 37,700 +0.00(+2.62%)
Jul 06, 2020 0.1144 0.1182 0.1144 0.1182 115,100 +0.00(+3.23%)
Jul 02, 2020 0.1321 0.1321 0.1140 0.1145 482,500 -0.01(-4.58%)
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.