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

Santacruz Silver (TSV: SCZ )

0.3700 -0.0300 (-7.50%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 11, 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 0.0600 0.0700 0.0600 0.0700 79,000 +0.01(+16.67%)
May 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 27, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
May 24, 2019 0.0650 0.0650 0.0600 0.0600 14,436 -0.01(-14.29%)
May 23, 2019 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
May 22, 2019 0.0700 0.0700 0.0700 0.0700 62,000 +0.01(+16.67%)
May 21, 2019 0.0600 0.0650 0.0600 0.0600 34,000 +0.00(+0.00%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 16, 2019 0.0500 0.0500 0.0500 0.0500 5,550 +0.01(+11.11%)
May 15, 2019 0.0500 0.0500 0.0450 0.0450 127,800 +0.00(+0.00%)
May 13, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 10, 2019 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
May 09, 2019 0.0450 0.0550 0.0450 0.0500 83,000 +0.01(+11.11%)
May 08, 2019 0.0450 0.0450 0.0450 0.0450 45,000 -0.01(-10.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 06, 2019 0.0500 0.0500 0.0500 0.0500 54,000 +0.00(+0.00%)
May 02, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 29, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 11, 2019 0.0550 0.0550 0.0550 0.0550 102,000 +0.00(+0.00%)
Apr 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 01, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 29, 2019 0.0500 0.0500 0.0500 0.0500 2,100 -0.00(-9.09%)
Mar 27, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 26, 2019 0.0550 0.0550 0.0550 0.0550 46,500 +0.00(+0.00%)
Mar 25, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Mar 22, 2019 0.0550 0.0550 0.0500 0.0500 200,197 -0.00(-9.09%)
Mar 21, 2019 0.0550 0.0550 0.0550 0.0550 263,000 +0.00(+0.00%)
Mar 20, 2019 0.0550 0.0550 0.0550 0.0550 165,000 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0550 0.0500 0.0550 48,249 +0.00(+0.00%)
Mar 18, 2019 0.0550 0.0550 0.0550 0.0550 42,664 +0.00(+0.00%)
Mar 15, 2019 0.0550 0.0550 0.0550 0.0550 123,000 +0.00(+10.00%)
Mar 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0.0500 1,006,000 +0.00(+0.00%)
Mar 11, 2019 0.0550 0.0550 0.0500 0.0500 488,000 +0.00(+0.00%)
Mar 08, 2019 0.0550 0.0550 0.0500 0.0500 76,000 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0.0500 2,200 -0.00(-9.09%)
Mar 06, 2019 0.0550 0.0550 0.0550 0.0550 280,000 +0.00(+0.00%)
Mar 05, 2019 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Mar 04, 2019 0.0550 0.0600 0.0550 0.0550 301,500 -0.00(-8.33%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 76,500 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 151,000 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+9.09%)
Feb 25, 2019 0.0600 0.0600 0.0550 0.0550 501,000 -0.00(-8.33%)
Feb 22, 2019 0.0600 0.0600 0.0600 0.0600 303,000 +0.00(+0.00%)
Feb 21, 2019 0.0650 0.0650 0.0600 0.0600 580,000 -0.01(-7.69%)
Feb 20, 2019 0.0650 0.0650 0.0600 0.0650 229,000 +0.00(+0.00%)
Feb 19, 2019 0.0600 0.0650 0.0600 0.0650 536,285 +0.01(+8.33%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2019 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+9.09%)
Feb 13, 2019 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Feb 12, 2019 0.0550 0.0550 0.0550 0.0550 168,000 -0.00(-8.33%)
Feb 11, 2019 0.0600 0.0600 0.0550 0.0600 477,500 +0.00(+0.00%)
Feb 08, 2019 0.0600 0.0600 0.0600 0.0600 113,000 +0.00(+0.00%)
Feb 07, 2019 0.0600 0.0600 0.0600 0.0600 117,500 +0.00(+0.00%)
Feb 06, 2019 0.0600 0.0600 0.0600 0.0600 158,000 +0.00(+0.00%)
Feb 05, 2019 0.0600 0.0600 0.0600 0.0600 335,000 +0.00(+0.00%)
Feb 04, 2019 0.0600 0.0600 0.0600 0.0600 202,000 +0.00(+0.00%)
Feb 01, 2019 0.0600 0.0600 0.0600 0.0600 145,500 +0.00(+0.00%)
Jan 31, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jan 30, 2019 0.0600 0.0600 0.0600 0.0600 131,400 +0.00(+9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Jan 28, 2019 0.0550 0.0550 0.0550 0.0550 87,500 +0.00(+0.00%)
Jan 25, 2019 0.0600 0.0600 0.0550 0.0550 87,002 -0.00(-8.33%)
Jan 24, 2019 0.0500 0.0600 0.0500 0.0600 373,300 +0.00(+9.09%)
Jan 23, 2019 0.0550 0.0550 0.0500 0.0550 48,500 +0.00(+0.00%)
Jan 22, 2019 0.0550 0.0550 0.0550 0.0550 79,100 +0.00(+0.00%)
Jan 21, 2019 0.0550 0.0550 0.0550 0.0550 12,500 -0.00(-8.33%)
Jan 18, 2019 0.0550 0.0600 0.0550 0.0600 448,100 +0.00(+9.09%)
Jan 17, 2019 0.0550 0.0550 0.0550 0.0550 165,000 -0.00(-8.33%)
Jan 16, 2019 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
Jan 14, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0.0600 202,098 +0.00(+0.00%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 300,000 +0.00(+0.00%)
Jan 09, 2019 0.0600 0.0600 0.0600 0.0600 109,000 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0.0600 319,000 -0.01(-7.69%)
Jan 07, 2019 0.0650 0.0650 0.0650 0.0650 182,000 +0.00(+0.00%)
Jan 04, 2019 0.0600 0.0650 0.0600 0.0650 251,000 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0650 0.0600 0.0650 972,500 +0.01(+8.33%)
Jan 02, 2019 0.0600 0.0600 0.0500 0.0600 627,100 +0.00(+0.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2018 0.0600 0.0600 0.0600 0.0600 883,100 +0.00(+0.00%)
Dec 27, 2018 0.0600 0.0650 0.0550 0.0600 2,193,655 +0.00(+9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0500 0.0550 739,600 -0.02(-21.43%)
Dec 20, 2018 0.0750 0.0750 0.0700 0.0700 39,000 +0.00(+0.00%)
Dec 19, 2018 0.0750 0.0750 0.0700 0.0700 109,900 -0.01(-12.50%)
Dec 18, 2018 0.0700 0.0800 0.0700 0.0800 102,100 +0.01(+14.29%)
Dec 14, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2018 0.0750 0.0750 0.0700 0.0700 16,000 -0.01(-12.50%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 66,000 +0.00(+0.00%)
Dec 11, 2018 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Dec 07, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 06, 2018 0.0800 0.0800 0.0800 0.0800 122,000 -0.01(-5.88%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 9,000 +0.01(+6.25%)
Dec 04, 2018 0.0700 0.0850 0.0700 0.0800 544,900 +0.00(+0.00%)
Dec 03, 2018 0.0750 0.0800 0.0750 0.0800 13,400 +0.00(+0.00%)
Nov 30, 2018 0.0850 0.0850 0.0800 0.0800 49,000 -0.01(-5.88%)
Nov 29, 2018 0.0850 0.0850 0.0850 0.0850 30,250 +0.01(+6.25%)
Nov 28, 2018 0.0900 0.0950 0.0800 0.0800 57,040 -0.01(-15.79%)
Nov 27, 2018 0.0950 0.0950 0.0950 0.0950 10,800 -0.01(-5.00%)
Nov 26, 2018 0.0900 0.1000 0.0900 0.1000 2,550 +0.01(+11.11%)
Nov 23, 2018 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Nov 22, 2018 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Nov 21, 2018 0.0950 0.0950 0.0950 0.0950 24,900 +0.01(+5.56%)
Nov 20, 2018 0.0900 0.0900 0.0900 0.0900 307,000 +0.00(+0.00%)
Nov 19, 2018 0.0900 0.0900 0.0900 0.0900 67,000 +0.00(+0.00%)
Nov 16, 2018 0.0900 0.0900 0.0800 0.0900 190,200 +0.00(+5.88%)
Nov 15, 2018 0.0850 0.0850 0.0800 0.0850 27,000 -0.00(-5.56%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 39,229 +0.00(+0.00%)
Nov 13, 2018 0.0900 0.0900 0.0900 0.0900 52,900 -0.01(-10.00%)
Nov 12, 2018 0.0950 0.1000 0.0900 0.1000 120,850 +0.01(+11.11%)
Nov 09, 2018 0.0900 0.0900 0.0900 0.0900 42,354 -0.01(-10.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0.1000 26,500 +0.00(+0.00%)
Nov 07, 2018 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Nov 02, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 01, 2018 0.0950 0.1000 0.0950 0.1000 17,500 +0.01(+5.26%)
Oct 31, 2018 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Oct 30, 2018 0.1000 0.1000 0.1000 0.1000 750 -0.01(-9.09%)
Oct 26, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 25, 2018 0.1000 0.1000 0.0950 0.0950 2,500 -0.01(-5.00%)
Oct 23, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 22, 2018 0.0900 0.1000 0.0900 0.1000 36,000 +0.01(+11.11%)
Oct 19, 2018 0.0900 0.0900 0.0900 0.0900 12,000 -0.01(-10.00%)
Oct 18, 2018 0.1000 0.1000 0.0950 0.1000 15,900 +0.00(+0.00%)
Oct 17, 2018 0.1000 0.1000 0.1000 0.1000 5,200 +0.00(+0.00%)
Oct 16, 2018 0.1000 0.1000 0.0950 0.1000 33,150 -0.01(-13.04%)
Oct 12, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 11, 2018 0.0950 0.1150 0.0950 0.1150 99,000 +0.03(+27.78%)
Oct 10, 2018 0.0900 0.0950 0.0900 0.0900 35,000 +0.00(+0.00%)
Oct 09, 2018 0.0900 0.0900 0.0900 0.0900 5,565 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 04, 2018 0.1000 0.1000 0.0950 0.0950 19,000 +0.01(+5.56%)
Oct 03, 2018 0.0900 0.0900 0.0900 0.0900 46,200 +0.00(+0.00%)
Oct 02, 2018 0.0950 0.1000 0.0900 0.0900 46,101 -0.01(-5.26%)
Oct 01, 2018 0.0900 0.0950 0.0900 0.0950 25,950 +0.00(+0.00%)
Sep 28, 2018 0.0850 0.0950 0.0850 0.0950 35,500 +0.01(+5.56%)
Sep 27, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0900 0.0900 2,200 +0.00(+0.00%)
Sep 25, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 24, 2018 0.0900 0.0950 0.0900 0.0900 39,300 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 19, 2018 0.0950 0.0950 0.0950 0.0950 2,100 +0.01(+5.56%)
Sep 18, 2018 0.0850 0.0900 0.0850 0.0900 17,500 +0.00(+0.00%)
Sep 17, 2018 0.1000 0.1000 0.0900 0.0900 14,000 -0.01(-10.00%)
Sep 14, 2018 0.1000 0.1000 0.1000 0.1000 64,000 -0.01(-9.09%)
Sep 13, 2018 0.1100 0.1100 0.1000 0.1100 15,500 +0.01(+10.00%)
Sep 12, 2018 0.0900 0.1100 0.0900 0.1000 195,977 +0.01(+11.11%)
Sep 11, 2018 0.0850 0.0900 0.0850 0.0900 28,000 -0.01(-10.00%)
Sep 10, 2018 0.1000 0.1000 0.1000 0.1000 1,200 +0.01(+5.26%)
Sep 06, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 05, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 04, 2018 0.1000 0.1000 0.0900 0.0900 39,100 -0.01(-10.00%)
Aug 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 29, 2018 0.1000 0.1000 0.0900 0.1000 27,500 +0.00(+0.00%)
Aug 28, 2018 0.0950 0.1000 0.0950 0.1000 14,300 +0.00(+0.00%)
Aug 27, 2018 0.0900 0.1000 0.0900 0.1000 7,500 -0.00(-4.76%)
Aug 24, 2018 0.0950 0.1050 0.0950 0.1050 59,100 +0.01(+16.67%)
Aug 23, 2018 0.1000 0.1000 0.0900 0.0900 35,244 -0.01(-10.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2018 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Aug 16, 2018 0.1000 0.1000 0.1000 0.1000 76,970 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.1000 0.0800 0.1000 36,000 +0.01(+11.11%)
Aug 14, 2018 0.0900 0.0900 0.0850 0.0900 158,000 +0.00(+0.00%)
Aug 13, 2018 0.1000 0.1000 0.0900 0.0900 18,600 -0.01(-10.00%)
Aug 10, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Aug 09, 2018 0.1050 0.1100 0.1050 0.1100 201,500 +0.01(+4.76%)
Aug 08, 2018 0.0950 0.1050 0.0900 0.1050 146,600 +0.01(+10.53%)
Aug 07, 2018 0.1000 0.1000 0.0950 0.0950 37,007 +0.00(+0.00%)
Aug 03, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 02, 2018 0.1000 0.1000 0.1000 0.1000 800 +0.01(+5.26%)
Aug 01, 2018 0.1050 0.1050 0.0950 0.0950 76,500 -0.01(-9.52%)
Jul 31, 2018 0.0950 0.1050 0.0950 0.1050 29,375 +0.00(+0.00%)
Jul 30, 2018 0.1000 0.1050 0.0950 0.1050 46,799 +0.00(+0.00%)
Jul 27, 2018 0.1000 0.1050 0.1000 0.1050 5,788 +0.00(+5.00%)
Jul 26, 2018 0.1000 0.1050 0.1000 0.1000 50,600 -0.01(-9.09%)
Jul 25, 2018 0.1000 0.1100 0.1000 0.1100 5,600 +0.00(+0.00%)
Jul 20, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 13, 2018 0.1000 0.1000 0.1000 0.1000 62,000 -0.01(-9.09%)
Jul 11, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 10, 2018 0.1100 0.1100 0.1100 0.1100 14,300 +0.01(+10.00%)
Jul 09, 2018 0.1000 0.1000 0.1000 0.1000 13,500 +0.00(+0.00%)
Jul 06, 2018 0.1000 0.1000 0.1000 0.1000 26,000 +0.01(+5.26%)
Jul 05, 2018 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+11.76%)
Jul 04, 2018 0.0900 0.0900 0.0850 0.0850 68,500 -0.00(-5.56%)
Jul 03, 2018 0.1000 0.1000 0.0900 0.0900 318,500 -0.01(-10.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2018 0.1000 0.1000 0.0950 0.1000 29,100 +0.00(+0.00%)
Jun 27, 2018 0.1000 0.1000 0.0950 0.1000 30,210 +0.01(+5.26%)
Jun 26, 2018 0.0900 0.0950 0.0900 0.0950 8,500 -0.01(-5.00%)
Jun 25, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 22, 2018 0.1000 0.1000 0.1000 0.1000 23,500 +0.01(+5.26%)
Jun 21, 2018 0.0900 0.0950 0.0900 0.0950 194,160 +0.01(+5.56%)
Jun 20, 2018 0.0950 0.0950 0.0900 0.0900 311,005 -0.01(-10.00%)
Jun 19, 2018 0.0950 0.1000 0.0950 0.1000 167,000 +0.00(+0.00%)
Jun 18, 2018 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Jun 15, 2018 0.1000 0.1000 0.1000 55,500 +0.00(+0.00%)
Jun 14, 2018 0.1000 0.1000 0.0950 0.1000 103,700 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0950 0.1000 344,000 -0.00(-4.76%)
Jun 12, 2018 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jun 11, 2018 0.1000 0.1000 0.1000 0.1000 5,200 +0.00(+0.00%)
Jun 08, 2018 0.1050 0.1050 0.1000 0.1000 10,000 -0.00(-4.76%)
Jun 07, 2018 0.1050 0.1050 0.1000 0.1050 110,600 +0.00(+5.00%)
Jun 06, 2018 0.1000 0.1000 0.0950 0.1000 38,000 +0.00(+0.00%)
Jun 05, 2018 0.0950 0.1000 0.0950 0.1000 229,826 +0.01(+5.26%)
Jun 04, 2018 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
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.