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 (%)
Jan 31, 2024 0.3050 0.3100 0.2350 0.2350 398,550 -0.09(-26.56%)
Jan 30, 2024 0.2700 0.3250 0.2700 0.3200 2,495,074 +0.00(+0.00%)
Jan 29, 2024 0.2500 0.3200 0.2400 0.3200 2,555,296 +0.09(+36.17%)
Jan 26, 2024 0.2000 0.2550 0.2000 0.2350 390,260 +0.02(+9.30%)
Jan 25, 2024 0.2050 0.2150 0.2050 0.2150 141,791 +0.01(+3.37%)
Jan 24, 2024 0.1950 0.2100 0.1950 0.2080 133,747 +0.01(+6.67%)
Jan 23, 2024 0.1950 0.1950 0.1850 0.1950 30,520 +0.01(+5.41%)
Jan 22, 2024 0.1850 0.1950 0.1850 0.1850 30,499 -0.00(-1.60%)
Jan 19, 2024 0.1950 0.1950 0.1780 0.1880 249,292 -0.01(-5.05%)
Jan 18, 2024 0.2000 0.2000 0.1950 0.1980 24,622 +0.00(+1.54%)
Jan 17, 2024 0.2000 0.2000 0.1950 0.1950 89,432 -0.01(-4.88%)
Jan 16, 2024 0.2200 0.2200 0.2030 0.2050 130,903 -0.01(-4.65%)
Jan 15, 2024 0.2150 0.2200 0.2100 0.2150 14,653 -0.01(-2.27%)
Jan 12, 2024 0.2200 0.2250 0.2150 0.2200 66,803 +0.01(+2.33%)
Jan 11, 2024 0.2150 0.2200 0.2100 0.2150 151,524 +0.01(+2.38%)
Jan 10, 2024 0.2200 0.2200 0.2100 0.2100 198,919 -0.01(-4.55%)
Jan 09, 2024 0.2250 0.2250 0.2200 0.2200 168,646 +0.00(+0.00%)
Jan 08, 2024 0.2250 0.2250 0.2200 0.2200 53,112 -0.01(-4.35%)
Jan 05, 2024 0.2300 0.2350 0.2300 0.2300 35,748 +0.00(+0.00%)
Jan 04, 2024 0.2430 0.2450 0.2300 0.2300 126,079 -0.01(-4.17%)
Jan 03, 2024 0.2500 0.2500 0.2400 0.2400 133,605 -0.01(-4.00%)
Jan 02, 2024 0.2450 0.2600 0.2450 0.2500 62,437 +0.01(+2.04%)
Dec 29, 2023 0.2450 0 -0.02(-5.77%)
Dec 28, 2023 0.2800 0.2800 0.2550 0.2600 165,728 -0.01(-3.70%)
Dec 27, 2023 0.2800 0.2850 0.2700 0.2700 106,577 -0.02(-8.47%)
Dec 22, 2023 0.2950 0 +0.02(+9.26%)
Dec 21, 2023 0.2800 0.2850 0.2700 0.2700 84,595 -0.01(-5.26%)
Dec 20, 2023 0.2800 0.2850 0.2650 0.2850 188,501 +0.00(+0.00%)
Dec 19, 2023 0.2800 0.3000 0.2800 0.2850 98,728 +0.01(+3.64%)
Dec 18, 2023 0.2950 0.3100 0.2650 0.2750 200,995 -0.02(-8.33%)
Dec 15, 2023 0.2850 0.3100 0.2700 0.3000 1,086,052 +0.02(+5.26%)
Dec 14, 2023 0.3000 0.3080 0.2850 0.2850 524,389 -0.02(-5.00%)
Dec 13, 2023 0.2700 0.3000 0.2700 0.3000 819,212 +0.03(+11.11%)
Dec 12, 2023 0.2550 0.2750 0.2500 0.2700 372,558 +0.02(+5.88%)
Dec 11, 2023 0.2500 0.2650 0.2500 0.2550 376,843 +0.00(+0.00%)
Dec 08, 2023 0.2250 0.2600 0.2250 0.2550 223,289 +0.02(+10.87%)
Dec 07, 2023 0.2450 0.2450 0.2250 0.2300 154,467 -0.01(-4.17%)
Dec 06, 2023 0.2550 0.2650 0.2400 0.2400 117,690 -0.01(-4.00%)
Dec 05, 2023 0.2650 0.2700 0.2500 0.2500 155,681 -0.03(-9.09%)
Dec 04, 2023 0.2650 0.2850 0.2650 0.2750 264,779 -0.01(-1.79%)
Dec 01, 2023 0.2700 0.2850 0.2500 0.2800 446,593 +0.02(+7.69%)
Nov 30, 2023 0.2800 0.2800 0.2500 0.2600 821,803 -0.03(-10.34%)
Nov 29, 2023 0.2850 0.3200 0.2800 0.2900 428,695 +0.00(+0.00%)
Nov 28, 2023 0.2500 0.3000 0.2500 0.2900 613,163 +0.04(+16.00%)
Nov 27, 2023 0.2250 0.2550 0.2250 0.2500 611,229 +0.04(+16.28%)
Nov 24, 2023 0.2050 0.2300 0.2050 0.2150 715,882 +0.01(+4.88%)
Nov 23, 2023 0.2050 0.2150 0.2050 0.2050 68,419 +0.00(+0.00%)
Nov 22, 2023 0.2000 0.2100 0.2000 0.2050 91,303 -0.01(-2.38%)
Nov 21, 2023 0.2100 0.2200 0.2000 0.2100 273,696 +0.01(+5.00%)
Nov 20, 2023 0.2150 0.2300 0.1950 0.2000 555,341 -0.01(-4.76%)
Nov 17, 2023 0.1900 0.2150 0.1850 0.2100 491,280 +0.02(+10.53%)
Nov 16, 2023 0.2000 0.2050 0.1850 0.1900 745,068 +0.01(+5.56%)
Nov 15, 2023 0.1900 0.1900 0.1800 0.1800 115,638 +0.00(+0.00%)
Nov 14, 2023 0.1800 0.1900 0.1800 0.1800 315,255 +0.01(+5.88%)
Nov 13, 2023 0.1750 0.1830 0.1700 0.1700 146,371 -0.01(-8.11%)
Nov 10, 2023 0.1750 0.1950 0.1750 0.1850 116,700 +0.00(+0.00%)
Nov 09, 2023 0.1800 0.1950 0.1800 0.1850 213,977 +0.00(+0.00%)
Nov 08, 2023 0.1850 0.1900 0.1800 0.1850 203,552 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1950 0.1800 0.1850 703,385 -0.01(-2.63%)
Nov 06, 2023 0.2200 0.2200 0.1900 0.1900 153,629 -0.01(-7.32%)
Nov 03, 2023 0.1900 0.2100 0.1900 0.2050 424,486 +0.01(+7.89%)
Nov 02, 2023 0.2000 0.2000 0.1880 0.1900 384,700 +0.00(+0.00%)
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.