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, 2021 0.2110 0.2158 0.2001 0.2150 107,444 +0.01(+2.38%)
Sep 29, 2021 0.2045 0.2139 0.2000 0.2100 313,153 +0.00(+0.00%)
Sep 28, 2021 0.2111 0.2146 0.2040 0.2100 126,478 -0.01(-3.58%)
Sep 27, 2021 0.2238 0.2297 0.2108 0.2178 51,346 -0.01(-3.07%)
Sep 24, 2021 0.2287 0.2299 0.2119 0.2247 117,390 +0.01(+5.49%)
Sep 23, 2021 0.2460 0.2460 0.2130 0.2130 149,000 -0.02(-8.97%)
Sep 22, 2021 0.2305 0.2419 0.2302 0.2340 375,778 +0.01(+6.17%)
Sep 21, 2021 0.2134 0.2349 0.2109 0.2204 268,789 +0.02(+9.60%)
Sep 20, 2021 0.2195 0.2400 0.1879 0.2011 856,869 -0.01(-6.81%)
Sep 17, 2021 0.2300 0.2300 0.2089 0.2158 192,967 +0.00(+0.23%)
Sep 16, 2021 0.2250 0.2263 0.2100 0.2153 276,952 -0.02(-8.38%)
Sep 15, 2021 0.2368 0.2460 0.2296 0.2350 346,484 -0.00(-0.55%)
Sep 14, 2021 0.2190 0.2550 0.2190 0.2363 794,255 -0.00(-1.62%)
Sep 13, 2021 0.2323 0.2528 0.2300 0.2402 184,082 +0.00(+0.42%)
Sep 10, 2021 0.2425 0.2579 0.2354 0.2392 232,940 -0.01(-5.83%)
Sep 09, 2021 0.2550 0.2625 0.2450 0.2540 178,505 +0.00(+0.40%)
Sep 08, 2021 0.2685 0.2773 0.2530 0.2530 175,672 -0.03(-9.09%)
Sep 07, 2021 0.2800 0.2836 0.2612 0.2783 86,971 -0.01(-3.07%)
Sep 03, 2021 0.2808 0.3000 0.2752 0.2871 462,457 +0.02(+7.49%)
Sep 02, 2021 0.2820 0.2874 0.2667 0.2671 91,681 -0.01(-4.98%)
Sep 01, 2021 0.2857 0.2872 0.2751 0.2811 74,161 -0.01(-1.85%)
Aug 31, 2021 0.2750 0.2900 0.2746 0.2864 65,842 +0.01(+5.02%)
Aug 30, 2021 0.3000 0.3000 0.2651 0.2727 33,915 -0.01(-4.32%)
Aug 27, 2021 0.2615 0.3300 0.2598 0.2850 488,451 +0.03(+9.74%)
Aug 26, 2021 0.2497 0.2609 0.2440 0.2597 234,664 +0.01(+2.24%)
Aug 25, 2021 0.2638 0.2638 0.2500 0.2540 67,339 -0.02(-5.93%)
Aug 24, 2021 0.2700 0.2873 0.2613 0.2700 101,149 +0.02(+7.27%)
Aug 23, 2021 0.2566 0.3250 0.2470 0.2517 252,161 +0.01(+2.82%)
Aug 20, 2021 0.2289 0.2448 0.2251 0.2448 225,594 +0.01(+6.43%)
Aug 19, 2021 0.2496 0.2496 0.2259 0.2300 369,429 -0.02(-7.85%)
Aug 18, 2021 0.2598 0.2598 0.2288 0.2496 255,776 +0.00(+0.04%)
Aug 17, 2021 0.2522 0.2700 0.2350 0.2495 230,485 -0.01(-3.48%)
Aug 16, 2021 0.2553 0.2700 0.2480 0.2585 186,974 -0.00(-0.19%)
Aug 13, 2021 0.2550 0.2740 0.2550 0.2590 305,328 +0.01(+1.97%)
Aug 12, 2021 0.2505 0.2664 0.2500 0.2540 90,264 -0.01(-4.69%)
Aug 11, 2021 0.2693 0.2700 0.2520 0.2665 138,256 +0.01(+2.50%)
Aug 10, 2021 0.2743 0.2767 0.2450 0.2600 145,030 -0.01(-2.37%)
Aug 09, 2021 0.2790 0.2840 0.2602 0.2663 178,773 -0.02(-5.83%)
Aug 06, 2021 0.2780 0.3000 0.2622 0.2828 136,013 -0.01(-3.15%)
Aug 05, 2021 0.3027 0.3102 0.2892 0.2920 233,152 -0.03(-10.02%)
Aug 04, 2021 0.3426 0.3493 0.3121 0.3245 152,899 -0.00(-1.19%)
Aug 03, 2021 0.3202 0.3411 0.3202 0.3284 57,444 -0.02(-4.78%)
Aug 02, 2021 0.3700 0.3750 0.3210 0.3449 51,148 +0.00(+1.20%)
Jul 30, 2021 0.3179 0.3900 0.3100 0.3408 55,650 +0.01(+3.90%)
Jul 29, 2021 0.3300 0.3514 0.3189 0.3280 112,249 +0.02(+4.83%)
Jul 28, 2021 0.3000 0.3300 0.2940 0.3129 120,433 +0.02(+6.50%)
Jul 27, 2021 0.2822 0.2940 0.2750 0.2938 41,550 +0.00(+1.00%)
Jul 26, 2021 0.3022 0.3089 0.2853 0.2909 43,999 -0.00(-1.19%)
Jul 23, 2021 0.2980 0.2980 0.2801 0.2944 72,930 +0.01(+2.22%)
Jul 22, 2021 0.2576 0.3050 0.2576 0.2880 110,761 -0.01(-4.32%)
Jul 21, 2021 0.2585 0.3011 0.2518 0.3010 140,313 +0.05(+18.97%)
Jul 20, 2021 0.2500 0.2648 0.2473 0.2530 93,756 +0.00(+0.84%)
Jul 19, 2021 0.2630 0.2750 0.2389 0.2509 378,752 -0.02(-7.11%)
Jul 16, 2021 0.3122 0.3122 0.2644 0.2701 397,679 -0.04(-13.87%)
Jul 15, 2021 0.3290 0.3300 0.3001 0.3136 102,618 -0.01(-3.15%)
Jul 14, 2021 0.3091 0.3299 0.3085 0.3238 68,123 +0.02(+7.90%)
Jul 13, 2021 0.3200 0.3300 0.3000 0.3001 96,776 -0.02(-5.33%)
Jul 12, 2021 0.2650 0.3281 0.2650 0.3170 155,005 +0.00(+0.63%)
Jul 09, 2021 0.3123 0.3330 0.3000 0.3150 85,285 +0.01(+4.69%)
Jul 08, 2021 0.3457 0.3700 0.3009 0.3009 471,654 -0.04(-11.68%)
Jul 07, 2021 0.3576 0.3619 0.3400 0.3407 37,258 -0.02(-4.97%)
Jul 06, 2021 0.3751 0.3900 0.3529 0.3585 214,547 -0.01(-2.08%)
Jul 02, 2021 0.3692 0.3700 0.3511 0.3661 148,762 -0.00(-0.84%)
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.