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

Santacruz Silver (TSV: SCZ )

0.4100 +0.0450 (+12.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.3750 0.4150 0.3750 0.4100 2,709,794 +0.04(+12.33%)
Oct 17, 2024 0.3850 0.3850 0.3650 0.3650 206,548 -0.01(-1.35%)
Oct 16, 2024 0.3800 0.3950 0.3700 0.3700 432,725 -0.02(-3.90%)
Oct 15, 2024 0.3750 0.3900 0.3650 0.3850 628,985 +0.01(+1.32%)
Oct 11, 2024 0.3800 0 +0.01(+1.33%)
Oct 10, 2024 0.3750 0.3800 0.3550 0.3750 371,768 +0.02(+4.17%)
Oct 09, 2024 0.3600 0.3700 0.3450 0.3600 160,812 -0.01(-1.37%)
Oct 08, 2024 0.3700 0.3700 0.3400 0.3650 233,015 -0.01(-1.35%)
Oct 07, 2024 0.3650 0.3750 0.3600 0.3700 209,670 +0.00(+0.00%)
Oct 04, 2024 0.3500 0.3800 0.3450 0.3700 299,612 +0.02(+4.23%)
Oct 03, 2024 0.3300 0.3550 0.3300 0.3550 93,033 +0.02(+5.97%)
Oct 02, 2024 0.3500 0.3550 0.3250 0.3350 194,024 -0.01(-1.47%)
Oct 01, 2024 0.3400 0.3550 0.3350 0.3400 175,554 +0.01(+1.49%)
Sep 30, 2024 0.3600 0.3600 0.3300 0.3350 275,708 -0.02(-5.63%)
Sep 27, 2024 0.3600 0.3700 0.3450 0.3550 293,019 -0.02(-4.05%)
Sep 26, 2024 0.3900 0.3900 0.3700 0.3700 938,257 -0.01(-1.33%)
Sep 25, 2024 0.3700 0.3750 0.3450 0.3750 435,417 +0.01(+2.74%)
Sep 24, 2024 0.3300 0.3950 0.3300 0.3650 849,094 +0.04(+12.31%)
Sep 23, 2024 0.3350 0.3450 0.3250 0.3250 153,949 -0.02(-5.80%)
Sep 20, 2024 0.3350 0.3450 0.3300 0.3450 216,489 +0.02(+6.15%)
Sep 19, 2024 0.3300 0.3400 0.3250 0.3250 315,303 +0.00(+0.00%)
Sep 18, 2024 0.3150 0.3350 0.2750 0.3250 430,063 +0.01(+3.17%)
Sep 17, 2024 0.3250 0.3300 0.3100 0.3150 146,922 -0.02(-5.97%)
Sep 16, 2024 0.3400 0.3400 0.3200 0.3350 335,670 -0.01(-2.90%)
Sep 13, 2024 0.3300 0.3450 0.3300 0.3450 261,550 +0.02(+6.15%)
Sep 12, 2024 0.2800 0.3300 0.2800 0.3250 442,626 +0.04(+16.07%)
Sep 11, 2024 0.2800 0.2900 0.2700 0.2800 114,564 +0.00(+0.00%)
Sep 10, 2024 0.2650 0.2800 0.2600 0.2800 97,340 +0.02(+5.66%)
Sep 09, 2024 0.2650 0.2700 0.2450 0.2650 276,570 +0.00(+0.00%)
Sep 06, 2024 0.2850 0.2850 0.2600 0.2650 319,534 -0.02(-5.36%)
Sep 05, 2024 0.2800 0.2900 0.2750 0.2800 398,200 +0.01(+1.82%)
Sep 04, 2024 0.2700 0.2800 0.2700 0.2750 407,289 +0.01(+1.85%)
Sep 03, 2024 0.3000 0.3100 0.2700 0.2700 809,436 -0.03(-11.48%)
Aug 30, 2024 0.3050 0 -0.01(-3.17%)
Aug 29, 2024 0.3250 0.3300 0.2900 0.3150 122,600 -0.01(-1.56%)
Aug 28, 2024 0.3150 0.3350 0.3150 0.3200 130,150 -0.01(-3.03%)
Aug 27, 2024 0.3450 0.3450 0.3300 0.3300 50,500 -0.02(-5.71%)
Aug 26, 2024 0.3600 0.3700 0.3400 0.3500 145,333 +0.00(+0.00%)
Aug 23, 2024 0.3500 0.3800 0.3450 0.3500 177,290 -0.02(-5.41%)
Aug 22, 2024 0.3700 0.3700 0.3450 0.3700 248,453 +0.01(+1.37%)
Aug 21, 2024 0.3600 0.3750 0.3550 0.3650 211,455 +0.01(+2.82%)
Aug 20, 2024 0.3700 0.3700 0.3550 0.3550 106,097 -0.01(-1.39%)
Aug 19, 2024 0.3600 0.3700 0.3450 0.3600 123,343 +0.00(+0.00%)
Aug 16, 2024 0.2900 0.3650 0.2900 0.3600 1,752,857 +0.07(+24.14%)
Aug 15, 2024 0.2800 0.3050 0.2700 0.2900 525,596 +0.01(+3.57%)
Aug 14, 2024 0.2750 0.2850 0.2650 0.2800 314,665 -0.00(-1.75%)
Aug 13, 2024 0.3000 0.3100 0.2780 0.2850 171,235 -0.02(-6.56%)
Aug 12, 2024 0.3100 0.3150 0.2900 0.3050 492,330 -0.01(-1.61%)
Aug 09, 2024 0.3200 0.3230 0.3050 0.3100 151,500 +0.00(+0.00%)
Aug 08, 2024 0.3000 0.3200 0.2900 0.3100 131,108 +0.01(+3.33%)
Aug 07, 2024 0.3200 0.3250 0.2950 0.3000 90,492 -0.02(-6.25%)
Aug 06, 2024 0.3050 0.3200 0.2900 0.3200 708,737 -0.01(-3.03%)
Aug 02, 2024 0.3300 0 -0.01(-4.35%)
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.