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

Santacruz Silver (OP: SZSMF )

0.3100 -0.0006 (-0.19%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 22, 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 (%)
May 31, 2019 0.0483 0.0518 0.0483 0.0499 13,000 +0.01(+30.97%)
May 30, 2019 0.0381 0.0381 0.0381 0.0381 4,500 -0.01(-26.59%)
May 28, 2019 0.0519 0.0519 0.0519 0 +0.01(+14.57%)
May 24, 2019 0.0500 0.0500 0.0453 0.0453 1,400 -0.00(-9.40%)
May 23, 2019 0.0531 0.0531 0.0500 0.0500 16,000 +0.01(+25.00%)
May 20, 2019 0.0400 0.0400 0.0400 0 -0.00(-0.50%)
May 17, 2019 0.0404 0.0456 0.0402 0.0402 212,000 +0.00(+3.08%)
May 16, 2019 0.0269 0.0390 0.0269 0.0390 5,550 -0.00(-2.26%)
May 15, 2019 0.0400 0.0400 0.0399 0.0399 10,474 +0.01(+26.27%)
May 13, 2019 0.0316 0.0316 0.0316 0 -0.01(-26.00%)
May 10, 2019 0.0400 0.0427 0.0383 0.0427 40,400 +0.00(+6.75%)
May 09, 2019 0.0400 0.0426 0.0400 0.0400 80,724 -0.00(-5.21%)
May 06, 2019 0.0422 0.0422 0.0422 0 +0.00(+5.50%)
May 03, 2019 0.0446 0.0446 0.0400 0.0400 45,900 -0.00(-9.91%)
May 02, 2019 0.0444 0.0444 0.0444 0.0444 2,500 +0.01(+27.95%)
May 01, 2019 0.0347 0.0347 0.0347 0.0347 625 -0.01(-13.03%)
Apr 29, 2019 0.0399 0.0399 0.0399 0 -0.00(-9.93%)
Apr 26, 2019 0.0443 0.0443 0.0443 0.0443 2,500 +0.00(+0.45%)
Apr 24, 2019 0.0441 0.0441 0.0441 0 -0.00(-1.56%)
Apr 23, 2019 0.0448 0.0448 0.0448 0.0448 900 +0.01(+23.42%)
Apr 22, 2019 0.0363 0.0363 0.0363 0.0363 5,000 -0.00(-6.20%)
Apr 18, 2019 0.0387 0.0387 0.0387 0.0387 50,000 -0.01(-13.42%)
Apr 17, 2019 0.0431 0.0447 0.0431 0.0447 25,615 +0.01(+23.14%)
Apr 16, 2019 0.0363 0.0363 0.0363 0.0363 5,000 -0.01(-12.32%)
Apr 10, 2019 0.0414 0.0414 0.0414 0 +0.00(+10.11%)
Apr 08, 2019 0.0376 0.0376 0.0376 0 -0.00(-7.84%)
Apr 05, 2019 0.0443 0.0443 0.0408 0.0408 12,000 -0.00(-5.56%)
Apr 03, 2019 0.0432 0.0432 0.0432 0 -0.00(-9.62%)
Apr 01, 2019 0.0478 0.0478 0.0478 0 +0.00(+1.70%)
Mar 29, 2019 0.0469 0.0488 0.0460 0.0470 205,000 +0.00(+0.00%)
Mar 28, 2019 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+8.55%)
Mar 27, 2019 0.0433 0.0433 0.0433 0.0433 10,000 -0.00(-3.78%)
Mar 26, 2019 0.0446 0.0450 0.0435 0.0450 78,085 +0.01(+18.11%)
Mar 25, 2019 0.0440 0.0440 0.0381 0.0381 51,313 +0.00(+1.06%)
Mar 19, 2019 0.0377 0.0377 0.0377 0 -0.01(-14.12%)
Mar 18, 2019 0.0420 0.0441 0.0420 0.0439 87,400 +0.00(+0.23%)
Mar 15, 2019 0.0450 0.0450 0.0345 0.0438 20,300 +0.00(+0.00%)
Mar 14, 2019 0.0422 0.0438 0.0422 0.0438 1,800 -0.00(-0.90%)
Mar 13, 2019 0.0346 0.0442 0.0346 0.0442 14,200 +0.00(+10.78%)
Mar 11, 2019 0.0399 0.0399 0.0399 0 -0.00(-8.70%)
Mar 08, 2019 0.0388 0.0437 0.0388 0.0437 7,000 -0.00(-0.68%)
Mar 05, 2019 0.0440 0.0440 0.0440 0 +0.00(+4.51%)
Mar 04, 2019 0.0421 0.0421 0.0420 0.0421 55,000 +0.00(+4.21%)
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.