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

Santacruz Silver (TSV:SCZ)

0.9600 -0.0200 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2025 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 (%)
Jun 26, 2025 0.9800 0.9950 0.9600 0.9800 712,335 +0.03(+3.16%)
Jun 25, 2025 0.9600 0.9600 0.9400 0.9500 572,772 -0.02(-2.06%)
Jun 24, 2025 0.9500 0.9700 0.9200 0.9700 815,531 +0.01(+1.04%)
Jun 23, 2025 0.9800 1.005 0.9600 0.9600 655,089 +0.01(+1.05%)
Jun 20, 2025 1.000 1.000 0.9500 0.9500 407,757 -0.05(-5.00%)
Jun 19, 2025 1.020 1.020 0.9800 1.000 388,511 -0.03(-2.91%)
Jun 18, 2025 1.070 1.070 1.020 1.030 531,714 -0.04(-3.74%)
Jun 17, 2025 1.030 1.070 1.000 1.070 945,378 +0.08(+8.08%)
Jun 16, 2025 0.9600 1.020 0.9600 0.9900 774,475 +0.06(+6.45%)
Jun 13, 2025 0.9800 0.9850 0.9200 0.9300 925,925 -0.05(-5.10%)
Jun 12, 2025 1.000 1.030 0.9700 0.9800 604,429 +0.00(+0.00%)
Jun 11, 2025 1.010 1.020 0.9500 0.9800 390,376 -0.04(-3.92%)
Jun 10, 2025 1.080 1.080 0.9800 1.020 637,783 -0.03(-2.86%)
Jun 09, 2025 1.030 1.110 1.030 1.050 1,491,753 +0.05(+5.00%)
Jun 06, 2025 1.000 1.030 0.9400 1.000 2,150,768 +0.03(+3.09%)
Jun 05, 2025 1.090 1.130 0.9400 0.9700 2,755,077 -0.04(-3.96%)
Jun 04, 2025 0.9500 1.020 0.9000 1.010 2,178,994 +0.07(+7.45%)
Jun 03, 2025 0.7600 0.9400 0.7400 0.9400 1,781,460 +0.17(+22.08%)
Jun 02, 2025 0.7300 0.7700 0.7100 0.7700 702,069 +0.06(+8.45%)
May 30, 2025 0.7200 0.7300 0.6800 0.7100 223,400 +0.00(+0.00%)
May 29, 2025 0.7500 0.7500 0.7000 0.7100 935,629 +0.01(+1.43%)
May 28, 2025 0.6700 0.7000 0.6500 0.7000 1,273,340 +0.03(+4.48%)
May 27, 2025 0.6400 0.6700 0.6300 0.6700 910,586 +0.03(+4.69%)
May 26, 2025 0.6300 0.6400 0.6100 0.6400 275,182 +0.02(+3.23%)
May 23, 2025 0.6000 0.6200 0.5800 0.6200 649,184 +0.03(+4.20%)
May 22, 2025 0.6000 0.6000 0.5900 0.5950 150,824 +0.00(+0.00%)
May 21, 2025 0.5900 0.6200 0.5800 0.5950 455,833 +0.01(+0.85%)
May 20, 2025 0.5300 0.6100 0.5300 0.5900 1,153,512 +0.07(+13.46%)
May 16, 2025 0.5200 0 +0.02(+2.97%)
May 15, 2025 0.5100 0.5200 0.4950 0.5050 183,969 +0.02(+3.06%)
May 14, 2025 0.5200 0.5200 0.4900 0.4900 363,908 -0.03(-5.77%)
May 13, 2025 0.5300 0.5300 0.5200 0.5200 212,460 +0.01(+1.96%)
May 12, 2025 0.5500 0.5500 0.5000 0.5100 427,556 -0.04(-7.27%)
May 09, 2025 0.5300 0.5600 0.5300 0.5500 417,853 +0.01(+1.85%)
May 08, 2025 0.5400 0.5400 0.5200 0.5400 144,548 +0.02(+3.85%)
May 07, 2025 0.5300 0.5400 0.5200 0.5200 459,335 -0.02(-3.70%)
May 06, 2025 0.5200 0.5600 0.5200 0.5400 714,482 +0.03(+5.88%)
May 05, 2025 0.4850 0.5200 0.4850 0.5100 231,614 +0.04(+8.51%)
May 02, 2025 0.4750 0.4850 0.4650 0.4700 452,330 -0.02(-3.09%)
May 01, 2025 0.4700 0.5100 0.4700 0.4850 462,905 -0.02(-3.00%)
Apr 30, 2025 0.5000 0.5400 0.4850 0.5000 11,543,319 -0.02(-3.85%)
Apr 29, 2025 0.5400 0.5400 0.5200 0.5200 632,625 -0.03(-5.45%)
Apr 28, 2025 0.5400 0.5600 0.5350 0.5500 349,930 +0.00(+0.00%)
Apr 25, 2025 0.5200 0.5600 0.5200 0.5500 757,079 +0.00(+0.00%)
Apr 24, 2025 0.5400 0.5600 0.5200 0.5500 352,065 +0.00(+0.00%)
Apr 23, 2025 0.5200 0.5600 0.4950 0.5500 752,027 +0.03(+5.77%)
Apr 22, 2025 0.5300 0.5500 0.5000 0.5200 771,369 +0.00(+0.00%)
Apr 21, 2025 0.5500 0.5500 0.4950 0.5200 502,396 -0.01(-1.89%)
Apr 17, 2025 0.5300 0 -0.03(-5.36%)
Apr 16, 2025 0.5600 0.5750 0.5300 0.5600 675,882 +0.01(+1.82%)
Apr 15, 2025 0.5400 0.5500 0.5200 0.5500 221,502 +0.00(+0.00%)
Apr 14, 2025 0.5300 0.5600 0.5200 0.5500 667,942 +0.04(+7.84%)
Apr 11, 2025 0.4600 0.5350 0.4600 0.5100 1,566,982 +0.06(+13.33%)
Apr 10, 2025 0.4550 0.4550 0.4200 0.4500 617,976 +0.01(+2.27%)
Apr 09, 2025 0.3850 0.4500 0.3850 0.4400 1,580,283 +0.07(+17.33%)
Apr 08, 2025 0.4100 0.4200 0.3750 0.3750 864,530 -0.01(-1.32%)
Apr 07, 2025 0.3950 0.4350 0.3750 0.3800 676,912 -0.02(-5.00%)
Apr 04, 2025 0.4200 0.4200 0.3850 0.4000 1,081,471 -0.03(-6.98%)
Apr 03, 2025 0.4400 0.4700 0.4200 0.4300 867,455 -0.07(-13.13%)
Apr 02, 2025 0.5000 0.5000 0.4850 0.4950 560,902 -0.02(-2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.