Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (TSV: SCZ )

0.4150 -0.0300 (-6.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 28, 2018 0.1500 0.1500 0.1400 0.1400 79,456 -0.01(-6.67%)
Mar 27, 2018 0.1550 0.1550 0.1500 0.1500 21,991 -0.01(-3.23%)
Mar 26, 2018 0.1500 0.1600 0.1450 0.1550 189,015 +0.01(+3.33%)
Mar 23, 2018 0.1350 0.1500 0.1350 0.1500 182,303 +0.02(+15.38%)
Mar 22, 2018 0.1250 0.1300 0.1250 0.1300 31,737 +0.01(+4.00%)
Mar 21, 2018 0.1350 0.1350 0.1250 0.1250 10,702 -0.01(-7.41%)
Mar 20, 2018 0.1300 0.1350 0.1300 0.1350 17,007 +0.00(+0.00%)
Mar 19, 2018 0.1200 0.1350 0.1200 0.1350 37,732 +0.01(+8.00%)
Mar 16, 2018 0.1350 0.1350 0.1250 0.1250 27,600 -0.01(-3.85%)
Mar 15, 2018 0.1300 0.1300 0.1300 0.1300 20,667 +0.00(+0.00%)
Mar 14, 2018 0.1350 0.1350 0.1250 0.1300 112,661 +0.00(+0.00%)
Mar 13, 2018 0.1500 0.1500 0.1300 0.1300 288,534 -0.02(-13.33%)
Mar 12, 2018 0.1500 0.1500 0.1450 0.1500 118,025 +0.00(+0.00%)
Mar 09, 2018 0.1500 0.1500 0.1500 0.1500 1,411 +0.00(+0.00%)
Mar 08, 2018 0.1550 0.1600 0.1500 0.1500 105,991 -0.01(-3.23%)
Mar 07, 2018 0.1600 0.1650 0.1600 0.1550 52,839 -0.01(-3.13%)
Mar 06, 2018 0.1550 0.1600 0.1550 0.1600 8,168 +0.01(+3.23%)
Mar 05, 2018 0.1550 0.1550 0.1550 0.1550 21,691 +0.00(+0.00%)
Mar 02, 2018 0.1600 0.1650 0.1550 0.1550 114,945 -0.01(-3.13%)
Mar 01, 2018 0.1550 0.1600 0.1500 0.1600 230,500 +0.01(+3.23%)
Feb 28, 2018 0.1500 0.1550 0.1500 0.1550 96,867 +0.01(+6.90%)
Feb 27, 2018 0.1450 0.1500 0.1450 0.1450 54,210 +0.00(+0.00%)
Feb 26, 2018 0.1550 0.1550 0.1450 0.1450 148,105 -0.01(-6.45%)
Feb 23, 2018 0.1500 0.1550 0.1500 0.1550 68,779 +0.01(+3.33%)
Feb 22, 2018 0.1450 0.1450 0.1500 56,386 +0.01(+3.45%)
Feb 20, 2018 0.1450 0.1450 0.1450 435 -0.01(-3.33%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 15, 2018 0.1600 0.1650 0.1600 0.1600 127,702 +0.00(+0.00%)
Feb 14, 2018 0.1500 0.1650 0.1500 0.1600 316,578 +0.02(+10.34%)
Feb 13, 2018 0.1400 0.1500 0.1400 0.1450 75,610 +0.01(+7.41%)
Feb 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 08, 2018 0.1450 0.1550 0.1450 0.1450 86,606 +0.00(+0.00%)
Feb 07, 2018 0.1450 0.1500 0.1450 0.1450 79,124 +0.01(+7.41%)
Feb 06, 2018 0.1300 0.1400 0.1250 0.1350 117,912 +0.01(+3.85%)
Feb 05, 2018 0.1350 0.1350 0.1300 0.1300 51,089 -0.01(-3.70%)
Feb 02, 2018 0.1400 0.1500 0.1350 0.1350 237,057 -0.01(-6.90%)
Feb 01, 2018 0.1450 0.1450 0.1450 0.1450 15,759 -0.01(-3.33%)
Jan 31, 2018 0.1500 0.1500 0.1450 0.1500 44,000 +0.00(+0.00%)
Jan 30, 2018 0.1550 0.1500 0.1500 408,900 -0.01(-3.23%)
Jan 29, 2018 0.1500 0.1550 0.1450 0.1550 234,077 +0.00(+0.00%)
Jan 26, 2018 0.1450 0.1550 0.1450 0.1550 172,700 +0.01(+6.90%)
Jan 25, 2018 0.1550 0.1550 0.1450 0.1450 281,915 -0.01(-6.45%)
Jan 24, 2018 0.1350 0.1550 0.1300 0.1550 600,040 +0.02(+19.23%)
Jan 23, 2018 0.1300 0.1400 0.1250 0.1300 259,210 +0.01(+4.00%)
Jan 22, 2018 0.1400 0.1400 0.1250 0.1250 285,000 -0.01(-3.85%)
Jan 19, 2018 0.1250 0.1400 0.1250 0.1300 223,400 +0.01(+4.00%)
Jan 18, 2018 0.1200 0.1300 0.1200 0.1250 61,800 +0.01(+4.17%)
Jan 17, 2018 0.1300 0.1300 0.1200 0.1200 216,212 -0.02(-11.11%)
Jan 16, 2018 0.1350 0.1350 0.1300 0.1350 157,580 -0.01(-3.57%)
Jan 15, 2018 0.1300 0.1450 0.1300 0.1400 243,550 +0.01(+7.69%)
Jan 12, 2018 0.1250 0.1300 0.1200 0.1300 220,494 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1300 0.1200 0.1300 141,100 +0.01(+8.33%)
Jan 10, 2018 0.1150 0.1200 0.1150 0.1200 165,500 +0.00(+0.00%)
Jan 09, 2018 0.1250 0.1300 0.1200 0.1200 90,500 +0.00(+0.00%)
Jan 08, 2018 0.1250 0.1250 0.1150 0.1200 114,000 +0.00(+4.35%)
Jan 05, 2018 0.1300 0.1350 0.1150 0.1150 168,000 -0.01(-11.54%)
Jan 04, 2018 0.1350 0.1400 0.1300 0.1300 135,500 +0.00(+0.00%)
Jan 03, 2018 0.1350 0.1400 0.1250 0.1300 233,800 +0.01(+4.00%)
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.