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

Santacruz Silver (TSV: SCZ )

0.3950 -0.0500 (-11.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 0.5500 0.5500 0.5400 0.5500 306,447 +0.03(+5.77%)
May 28, 2021 0.5400 0.5500 0.5200 0.5200 175,339 -0.01(-1.89%)
May 27, 2021 0.5400 0.5400 0.5200 0.5300 156,261 +0.00(+0.00%)
May 26, 2021 0.5500 0.5700 0.5300 0.5300 506,699 -0.02(-3.64%)
May 25, 2021 0.5300 0.5600 0.5300 0.5500 365,644 +0.02(+3.77%)
May 21, 2021 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
May 20, 2021 0.5000 0.5800 0.5000 0.5200 1,244,031 +0.02(+4.00%)
May 19, 2021 0.5100 0.5400 0.5000 0.5000 428,734 -0.03(-5.66%)
May 18, 2021 0.4950 0.5500 0.4950 0.5300 733,913 +0.03(+6.00%)
May 17, 2021 0.4650 0.5000 0.4550 0.5000 1,015,267 +0.04(+9.89%)
May 14, 2021 0.4700 0.4700 0.4450 0.4550 334,414 +0.00(+0.00%)
May 13, 2021 0.4550 0.4600 0.4450 0.4550 74,424 +0.00(+0.00%)
May 12, 2021 0.4850 0.4900 0.4550 0.4550 237,124 -0.02(-4.21%)
May 11, 2021 0.4500 0.4900 0.4500 0.4750 243,692 -0.01(-1.04%)
May 10, 2021 0.5100 0.5100 0.4700 0.4800 446,514 +0.01(+1.05%)
May 07, 2021 0.5000 0.5100 0.4700 0.4750 443,839 +0.00(+0.00%)
May 06, 2021 0.4500 0.4850 0.4500 0.4750 477,908 +0.03(+7.95%)
May 05, 2021 0.4350 0.4500 0.4300 0.4400 191,392 -0.01(-2.22%)
May 04, 2021 0.4650 0.4650 0.4450 0.4500 155,450 +0.00(+0.00%)
May 03, 2021 0.4550 0.4850 0.4250 0.4500 855,834 -0.01(-2.17%)
Apr 30, 2021 0.4550 0.4700 0.4450 0.4600 236,330 -0.01(-2.13%)
Apr 29, 2021 0.4900 0.4900 0.4650 0.4700 516,581 -0.02(-4.08%)
Apr 28, 2021 0.4900 0.5000 0.4700 0.4900 443,945 -0.01(-2.00%)
Apr 27, 2021 0.4750 0.5100 0.4650 0.5000 621,890 +0.02(+3.09%)
Apr 26, 2021 0.4500 0.4850 0.4500 0.4850 531,363 +0.03(+6.59%)
Apr 23, 2021 0.4500 0.4550 0.4350 0.4550 397,797 +0.00(+0.00%)
Apr 22, 2021 0.4300 0.4550 0.4150 0.4550 421,272 +0.02(+3.41%)
Apr 21, 2021 0.4000 0.4600 0.4000 0.4400 682,123 +0.04(+11.39%)
Apr 20, 2021 0.3850 0.3950 0.3830 0.3950 261,699 +0.01(+1.28%)
Apr 19, 2021 0.3900 0.3950 0.3800 0.3900 224,373 +0.00(+0.00%)
Apr 16, 2021 0.3850 0.4000 0.3800 0.3900 217,405 +0.02(+4.00%)
Apr 15, 2021 0.3700 0.3850 0.3700 0.3750 337,639 +0.01(+2.74%)
Apr 14, 2021 0.3800 0.3950 0.3600 0.3650 193,689 -0.02(-3.95%)
Apr 13, 2021 0.3650 0.3800 0.3650 0.3800 196,543 +0.02(+5.56%)
Apr 12, 2021 0.3850 0.3850 0.3550 0.3600 271,566 -0.02(-5.26%)
Apr 09, 2021 0.3750 0.3850 0.3700 0.3800 215,041 +0.00(+0.00%)
Apr 08, 2021 0.3800 0.3850 0.3700 0.3800 175,736 +0.02(+5.56%)
Apr 07, 2021 0.3900 0.3900 0.3600 0.3600 109,138 -0.02(-5.26%)
Apr 06, 2021 0.3700 0.3900 0.3700 0.3800 386,704 +0.02(+5.56%)
Apr 05, 2021 0.3550 0.3650 0.3500 0.3600 179,934 +0.02(+5.88%)
Apr 01, 2021 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Mar 31, 2021 0.3250 0.3450 0.3150 0.3200 580,358 -0.01(-1.54%)
Mar 30, 2021 0.3250 0.3400 0.3100 0.3250 350,281 -0.01(-1.52%)
Mar 29, 2021 0.3500 0.3550 0.3250 0.3300 104,598 -0.01(-4.35%)
Mar 26, 2021 0.3500 0.3500 0.3250 0.3450 189,664 -0.01(-1.43%)
Mar 25, 2021 0.3600 0.3600 0.3300 0.3500 218,915 -0.01(-2.78%)
Mar 24, 2021 0.3500 0.3650 0.3500 0.3600 194,773 +0.01(+2.86%)
Mar 23, 2021 0.3800 0.3850 0.3350 0.3500 528,479 -0.04(-9.09%)
Mar 22, 2021 0.3750 0.4050 0.3750 0.3850 257,901 -0.01(-1.28%)
Mar 19, 2021 0.3750 0.3900 0.3600 0.3900 301,837 +0.01(+2.63%)
Mar 18, 2021 0.3950 0.4000 0.3650 0.3800 472,810 -0.03(-7.32%)
Mar 17, 2021 0.3750 0.4150 0.3650 0.4100 644,912 +0.04(+10.81%)
Mar 16, 2021 0.3650 0.3900 0.3550 0.3700 721,070 +0.01(+1.37%)
Mar 15, 2021 0.3300 0.3750 0.3300 0.3650 1,655,723 +0.03(+10.61%)
Mar 12, 2021 0.3200 0.3350 0.3150 0.3300 696,691 +0.01(+1.54%)
Mar 11, 2021 0.3200 0.3300 0.3150 0.3250 1,025,740 +0.01(+1.56%)
Mar 10, 2021 0.3150 0.3250 0.3100 0.3200 1,992,709 +0.01(+1.59%)
Mar 09, 2021 0.3000 0.3300 0.3000 0.3150 1,705,120 +0.03(+8.62%)
Mar 08, 2021 0.2900 0.2950 0.2850 0.2900 619,837 +0.00(+0.00%)
Mar 05, 2021 0.3000 0.3000 0.2800 0.2900 668,945 -0.02(-4.92%)
Mar 04, 2021 0.3200 0.3200 0.2800 0.3050 1,051,217 -0.02(-4.69%)
Mar 03, 2021 0.3300 0.3350 0.3150 0.3200 861,150 -0.02(-5.88%)
Mar 02, 2021 0.3400 0.3500 0.3250 0.3400 2,720,097 -0.01(-2.86%)
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.