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, 2022 0.3200 0.3200 0.2500 0.2608 77,982 +0.01(+6.06%)
Sep 29, 2022 0.2500 0.2500 0.2400 0.2459 159,704 -0.00(-1.64%)
Sep 28, 2022 0.2200 0.2850 0.2200 0.2500 114,158 +0.02(+8.70%)
Sep 27, 2022 0.2300 0.2350 0.2149 0.2300 40,440 +0.02(+7.03%)
Sep 26, 2022 0.2450 0.2453 0.2100 0.2149 312,032 -0.03(-10.46%)
Sep 23, 2022 0.2525 0.2705 0.2300 0.2400 156,887 -0.03(-10.11%)
Sep 22, 2022 0.2840 0.2840 0.2670 0.2670 39,390 -0.00(-1.11%)
Sep 21, 2022 0.2700 0.2841 0.2621 0.2700 150,894 +0.01(+4.65%)
Sep 20, 2022 0.2652 0.2748 0.2580 0.2580 87,505 -0.01(-4.44%)
Sep 19, 2022 0.2775 0.2900 0.2600 0.2700 116,363 +0.00(+0.00%)
Sep 16, 2022 0.2650 0.2850 0.2501 0.2700 227,020 -0.00(-0.22%)
Sep 15, 2022 0.2882 0.3499 0.2656 0.2706 127,330 -0.02(-5.91%)
Sep 14, 2022 0.2800 0.2900 0.2780 0.2876 90,655 +0.01(+2.75%)
Sep 13, 2022 0.2950 0.3012 0.2662 0.2799 131,760 -0.02(-7.07%)
Sep 12, 2022 0.3113 0.3379 0.3012 0.3012 189,374 +0.01(+3.86%)
Sep 09, 2022 0.2626 0.3049 0.2626 0.2900 228,698 +0.02(+7.41%)
Sep 08, 2022 0.2703 0.2792 0.2626 0.2700 149,150 +0.01(+2.82%)
Sep 07, 2022 0.2100 0.2750 0.2100 0.2626 97,308 +0.02(+9.14%)
Sep 06, 2022 0.2580 0.2626 0.2406 0.2406 134,420 -0.01(-3.76%)
Sep 02, 2022 0.2600 0.2883 0.2500 0.2500 279,871 +0.00(+0.00%)
Sep 01, 2022 0.2600 0.2690 0.2425 0.2500 528,455 -0.03(-11.60%)
Aug 31, 2022 0.3111 0.3111 0.2819 0.2828 445,736 -0.03(-8.54%)
Aug 30, 2022 0.3730 0.3730 0.3050 0.3092 561,182 -0.06(-16.59%)
Aug 29, 2022 0.3455 0.3899 0.3455 0.3707 90,226 +0.03(+9.03%)
Aug 26, 2022 0.3700 0.3725 0.3400 0.3400 203,072 -0.03(-8.11%)
Aug 25, 2022 0.3514 0.3937 0.3401 0.3700 103,287 +0.02(+4.58%)
Aug 24, 2022 0.3400 0.3600 0.3100 0.3538 445,704 -0.01(-1.72%)
Aug 23, 2022 0.2850 0.3607 0.2850 0.3600 152,410 +0.07(+23.75%)
Aug 22, 2022 0.3000 0.3000 0.2700 0.2909 153,214 +0.00(+1.71%)
Aug 19, 2022 0.3100 0.3190 0.2850 0.2860 203,103 -0.02(-7.44%)
Aug 18, 2022 0.3011 0.3205 0.2859 0.3090 95,470 +0.01(+2.01%)
Aug 17, 2022 0.3300 0.3398 0.3015 0.3029 228,793 -0.04(-12.20%)
Aug 16, 2022 0.3500 0.3553 0.3410 0.3450 152,182 -0.00(-1.09%)
Aug 15, 2022 0.3500 0.3898 0.3450 0.3488 184,371 -0.03(-7.21%)
Aug 12, 2022 0.3800 0.3800 0.3602 0.3759 139,062 +0.01(+4.07%)
Aug 11, 2022 0.3699 0.3799 0.3612 0.3612 237,315 -0.01(-2.38%)
Aug 10, 2022 0.3706 0.3750 0.3600 0.3700 85,354 +0.00(+1.09%)
Aug 09, 2022 0.3652 0.3700 0.3330 0.3660 275,700 -0.01(-2.40%)
Aug 08, 2022 0.3128 0.3798 0.2751 0.3750 375,096 -0.00(-1.00%)
Aug 05, 2022 0.2891 0.3800 0.2891 0.3788 310,356 +0.02(+5.90%)
Aug 04, 2022 0.3200 0.3700 0.3110 0.3577 154,420 +0.04(+11.36%)
Aug 03, 2022 0.3208 0.3222 0.3021 0.3212 92,939 +0.00(+0.37%)
Aug 02, 2022 0.3300 0.3399 0.3039 0.3200 277,828 +0.00(+0.00%)
Aug 01, 2022 0.3300 0.3400 0.3001 0.3200 601,864 +0.00(+0.16%)
Jul 29, 2022 0.3233 0.3258 0.3016 0.3195 225,438 -0.00(-1.36%)
Jul 28, 2022 0.3300 0.4200 0.2953 0.3239 414,614 +0.02(+7.43%)
Jul 27, 2022 0.2914 0.3050 0.2706 0.3015 126,623 -0.00(-0.43%)
Jul 26, 2022 0.3400 0.3400 0.2801 0.3028 25,008 -0.01(-2.32%)
Jul 25, 2022 0.3150 0.3221 0.3026 0.3100 32,664 +0.01(+2.34%)
Jul 22, 2022 0.4200 0.4200 0.3029 0.3029 45,432 -0.01(-2.92%)
Jul 21, 2022 0.2884 0.3308 0.2852 0.3120 301,770 +0.02(+8.11%)
Jul 20, 2022 0.2735 0.2900 0.2700 0.2886 208,600 +0.03(+13.18%)
Jul 19, 2022 0.2400 0.2550 0.2288 0.2550 33,665 +0.02(+10.15%)
Jul 18, 2022 0.2243 0.2337 0.2243 0.2315 24,215 +0.01(+4.28%)
Jul 15, 2022 0.2111 0.2250 0.2111 0.2220 25,178 -0.00(-0.36%)
Jul 14, 2022 0.2000 0.2417 0.2000 0.2228 290,436 -0.01(-2.92%)
Jul 13, 2022 0.2200 0.2300 0.1957 0.2295 81,450 +0.02(+11.95%)
Jul 12, 2022 0.2024 0.2290 0.2000 0.2050 66,311 -0.01(-4.65%)
Jul 11, 2022 0.2239 0.2239 0.2050 0.2150 69,748 +0.00(+1.94%)
Jul 08, 2022 0.2000 0.2300 0.2000 0.2109 81,523 -0.01(-4.01%)
Jul 07, 2022 0.2140 0.2294 0.2134 0.2197 59,375 +0.02(+11.41%)
Jul 06, 2022 0.2200 0.2250 0.1750 0.1972 482,563 -0.02(-9.83%)
Jul 05, 2022 0.2152 0.2400 0.2100 0.2187 227,181 -0.05(-19.00%)
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.