Skip to main content
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, 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%)
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.