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 29, 2023 0.1371 0.1440 0.1350 0.1400 132,201 +0.01(+5.82%)
Sep 28, 2023 0.1222 0.1500 0.1222 0.1323 110,507 +0.01(+5.84%)
Sep 27, 2023 0.1200 0.1500 0.1191 0.1250 83,618 -0.00(-0.79%)
Sep 26, 2023 0.1296 0.1296 0.1200 0.1260 201,304 -0.00(-3.08%)
Sep 25, 2023 0.1300 0.1300 0.1300 0.1300 77,822 +0.00(+0.70%)
Sep 22, 2023 0.1388 0.1388 0.1291 0.1291 46,585 -0.00(-0.54%)
Sep 21, 2023 0.1418 0.1418 0.1251 0.1298 194,013 -0.01(-6.28%)
Sep 20, 2023 0.1300 0.1431 0.1256 0.1385 89,796 +0.00(+2.59%)
Sep 19, 2023 0.1350 0.1357 0.1200 0.1350 121,398 +0.01(+3.85%)
Sep 18, 2023 0.1299 0.1300 0.1200 0.1300 357,850 +0.00(+2.36%)
Sep 15, 2023 0.1291 0.1650 0.1250 0.1270 386,960 -0.01(-4.80%)
Sep 14, 2023 0.1351 0.1744 0.1222 0.1334 564,059 -0.01(-4.71%)
Sep 13, 2023 0.1477 0.1477 0.1350 0.1400 253,093 -0.00(-2.64%)
Sep 12, 2023 0.1500 0.1563 0.1399 0.1438 7,600 -0.01(-4.20%)
Sep 11, 2023 0.1401 0.1619 0.1401 0.1501 51,008 -0.01(-3.35%)
Sep 08, 2023 0.1500 0.1578 0.1500 0.1553 61,334 +0.01(+8.68%)
Sep 07, 2023 0.1501 0.1516 0.1429 0.1429 28,675 +0.00(+0.92%)
Sep 06, 2023 0.1455 0.1550 0.1351 0.1416 176,790 -0.01(-8.65%)
Sep 05, 2023 0.1520 0.1592 0.1453 0.1550 49,728 -0.01(-3.13%)
Sep 01, 2023 0.1618 0.1691 0.1521 0.1600 135,918 -0.01(-8.57%)
Aug 31, 2023 0.1718 0.1850 0.1521 0.1750 60,850 -0.01(-5.41%)
Aug 30, 2023 0.1850 0.1850 0.1686 0.1850 34,058 +0.00(+0.00%)
Aug 29, 2023 0.1850 0.1850 0.1850 0.1850 8,000 +0.00(+0.00%)
Aug 28, 2023 0.1654 0.1850 0.1654 0.1850 57,060 +0.00(+0.11%)
Aug 25, 2023 0.1712 0.1998 0.1677 0.1848 15,992 +0.04(+27.27%)
Aug 24, 2023 0.1899 0.2000 0.1452 0.1452 32,796 -0.04(-23.58%)
Aug 23, 2023 0.1690 0.1900 0.1690 0.1900 85,750 +0.03(+17.28%)
Aug 22, 2023 0.1549 0.1700 0.1300 0.1620 80,426 -0.01(-4.71%)
Aug 21, 2023 0.1650 0.1700 0.1511 0.1700 179,707 +0.00(+0.00%)
Aug 18, 2023 0.1437 0.1700 0.1400 0.1700 113,433 +0.03(+19.30%)
Aug 17, 2023 0.1671 0.1900 0.1330 0.1425 422,788 -0.04(-20.30%)
Aug 16, 2023 0.1777 0.1950 0.1654 0.1788 291,800 -0.02(-9.61%)
Aug 15, 2023 0.1891 0.2000 0.1891 0.1978 112,520 -0.00(-1.10%)
Aug 14, 2023 0.1982 0.2000 0.1800 0.2000 23,664 +0.01(+2.56%)
Aug 11, 2023 0.1950 0.2001 0.1898 0.1950 78,225 -0.01(-4.83%)
Aug 10, 2023 0.2200 0.2200 0.1811 0.2049 100,194 -0.01(-2.89%)
Aug 09, 2023 0.2100 0.2133 0.2064 0.2110 120,400 +0.00(+1.10%)
Aug 08, 2023 0.2100 0.2200 0.2000 0.2087 84,686 -0.01(-3.56%)
Aug 07, 2023 0.1700 0.2479 0.1700 0.2164 82,381 -0.00(-1.64%)
Aug 04, 2023 0.2096 0.2200 0.2096 0.2200 68,681 +0.01(+5.77%)
Aug 03, 2023 0.2080 0.2400 0.2080 0.2080 17,922 -0.01(-3.17%)
Aug 02, 2023 0.2113 0.2148 0.2100 0.2148 60,900 -0.01(-2.36%)
Aug 01, 2023 0.2200 0.2400 0.2181 0.2200 71,409 -0.01(-4.35%)
Jul 31, 2023 0.2203 0.2400 0.2202 0.2300 31,125 +0.01(+4.40%)
Jul 28, 2023 0.2281 0.2300 0.2201 0.2203 61,060 -0.01(-4.22%)
Jul 27, 2023 0.2386 0.2555 0.2251 0.2300 62,123 -0.02(-9.13%)
Jul 26, 2023 0.2510 0.2531 0.2471 0.2531 36,200 +0.01(+3.10%)
Jul 25, 2023 0.2500 0.2600 0.2455 0.2455 14,000 -0.00(-1.80%)
Jul 24, 2023 0.2500 0.2519 0.2202 0.2500 23,003 -0.00(-1.46%)
Jul 21, 2023 0.2897 0.2897 0.2537 0.2537 9,850 -0.01(-3.50%)
Jul 20, 2023 0.2670 0.2700 0.2581 0.2629 50,470 -0.00(-1.72%)
Jul 19, 2023 0.2582 0.2675 0.2400 0.2675 52,878 +0.03(+11.00%)
Jul 18, 2023 0.2590 0.2590 0.2410 0.2410 16,300 +0.00(+0.42%)
Jul 17, 2023 0.2200 0.2618 0.2200 0.2400 60,258 +0.00(+0.00%)
Jul 14, 2023 0.2596 0.2693 0.2400 0.2400 41,360 -0.03(-10.35%)
Jul 13, 2023 0.2598 0.2698 0.2101 0.2677 115,919 +0.01(+5.39%)
Jul 12, 2023 0.2498 0.2598 0.2101 0.2540 38,600 +0.03(+14.05%)
Jul 11, 2023 0.2400 0.2400 0.2000 0.2227 159,230 -0.02(-7.21%)
Jul 10, 2023 0.2207 0.2500 0.2207 0.2400 87,500 +0.01(+2.13%)
Jul 07, 2023 0.2459 0.2500 0.2350 0.2350 42,700 -0.03(-9.62%)
Jul 06, 2023 0.2207 0.2649 0.2207 0.2600 31,212 -0.00(-1.85%)
Jul 05, 2023 0.2641 0.2679 0.2205 0.2649 96,342 +0.01(+3.88%)
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.