Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (TSV: SCZ )

0.3650 +0.0050 (+1.39%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 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 (%)
May 31, 2022 0.3750 0.3900 0.3600 0.3850 154,875 -0.01(-1.28%)
May 30, 2022 0.3900 0.4050 0.3900 0.3900 177,064 +0.00(+0.00%)
May 27, 2022 0.3900 0.3900 0.3850 0.3900 54,864 +0.00(+0.00%)
May 26, 2022 0.3850 0.3950 0.3800 0.3900 83,419 +0.01(+1.30%)
May 25, 2022 0.4050 0.4150 0.3750 0.3850 384,156 -0.02(-4.94%)
May 24, 2022 0.3900 0.4100 0.3900 0.4050 134,831 +0.02(+3.85%)
May 20, 2022 0.3900 0 -0.01(-2.50%)
May 19, 2022 0.3900 0.4100 0.3650 0.4000 294,893 +0.02(+5.26%)
May 18, 2022 0.3800 0.3800 0.3550 0.3800 184,349 -0.01(-1.30%)
May 17, 2022 0.3800 0.3950 0.3600 0.3850 343,609 +0.02(+4.05%)
May 16, 2022 0.3500 0.3800 0.3500 0.3700 260,919 +0.01(+1.37%)
May 13, 2022 0.3150 0.3900 0.3150 0.3650 576,755 +0.05(+17.74%)
May 12, 2022 0.3500 0.3500 0.3000 0.3100 487,580 -0.01(-3.13%)
May 11, 2022 0.3050 0.3500 0.3050 0.3200 392,604 +0.01(+1.59%)
May 10, 2022 0.3200 0.3400 0.2900 0.3150 955,105 +0.00(+0.00%)
May 09, 2022 0.3250 0.3300 0.3000 0.3150 823,513 -0.03(-8.70%)
May 06, 2022 0.3850 0.3900 0.3250 0.3450 916,948 -0.04(-9.21%)
May 05, 2022 0.4150 0.4200 0.3650 0.3800 445,103 -0.03(-7.32%)
May 04, 2022 0.4200 0.4200 0.3950 0.4100 615,876 +0.00(+0.00%)
May 03, 2022 0.3950 0.4300 0.3950 0.4100 362,653 +0.02(+5.13%)
May 02, 2022 0.4200 0.4300 0.3800 0.3900 407,271 -0.03(-7.14%)
Apr 29, 2022 0.4400 0.4450 0.4050 0.4200 376,475 +0.01(+2.44%)
Apr 28, 2022 0.4100 0.4250 0.3950 0.4100 382,800 -0.01(-2.38%)
Apr 27, 2022 0.4250 0.4550 0.3950 0.4200 430,325 -0.01(-1.18%)
Apr 26, 2022 0.4600 0.4700 0.4200 0.4250 223,847 -0.02(-4.49%)
Apr 25, 2022 0.4400 0.4600 0.4250 0.4450 673,404 -0.02(-4.30%)
Apr 22, 2022 0.5000 0.5200 0.4600 0.4650 468,822 -0.04(-8.82%)
Apr 21, 2022 0.5200 0.5300 0.4850 0.5100 631,028 -0.05(-8.93%)
Apr 20, 2022 0.5300 0.5600 0.5200 0.5600 199,783 +0.03(+5.66%)
Apr 19, 2022 0.5500 0.5600 0.5100 0.5300 425,748 -0.01(-1.85%)
Apr 18, 2022 0.5400 0.5550 0.5300 0.5400 862,344 +0.02(+3.85%)
Apr 14, 2022 0.5200 0 +0.06(+13.04%)
Apr 13, 2022 0.4550 0.4800 0.4500 0.4600 646,204 +0.01(+2.22%)
Apr 12, 2022 0.4500 0.4700 0.4500 0.4500 246,780 +0.01(+1.12%)
Apr 11, 2022 0.4750 0.4750 0.4400 0.4450 511,231 -0.02(-3.26%)
Apr 08, 2022 0.4500 0.4700 0.4400 0.4600 274,695 +0.01(+2.22%)
Apr 07, 2022 0.4400 0.4650 0.4300 0.4500 283,771 +0.02(+4.65%)
Apr 06, 2022 0.4650 0.4650 0.4280 0.4300 304,179 -0.03(-6.52%)
Apr 05, 2022 0.4750 0.4900 0.4600 0.4600 161,026 -0.02(-4.17%)
Apr 04, 2022 0.4800 0.4850 0.4600 0.4800 189,398 +0.01(+1.05%)
Apr 01, 2022 0.4950 0.5000 0.4600 0.4750 168,338 -0.02(-4.04%)
Mar 31, 2022 0.4900 0.5100 0.4750 0.4950 293,799 +0.01(+1.02%)
Mar 30, 2022 0.5100 0.5100 0.4750 0.4900 372,788 -0.02(-3.92%)
Mar 29, 2022 0.4400 0.5200 0.4200 0.5100 1,212,352 +0.06(+13.33%)
Mar 28, 2022 0.4350 0.4600 0.4100 0.4500 669,722 +0.03(+5.88%)
Mar 25, 2022 0.4600 0.4600 0.4250 0.4250 316,253 -0.03(-5.56%)
Mar 24, 2022 0.4600 0.4650 0.4500 0.4500 409,783 -0.01(-2.17%)
Mar 23, 2022 0.4850 0.4850 0.4500 0.4600 315,320 -0.01(-3.16%)
Mar 22, 2022 0.4900 0.5000 0.4450 0.4750 823,662 -0.01(-2.06%)
Mar 21, 2022 0.4500 0.5200 0.4400 0.4850 957,396 +0.08(+18.29%)
Mar 18, 2022 0.4200 0.4300 0.3850 0.4100 285,956 -0.01(-1.20%)
Mar 17, 2022 0.4000 0.4350 0.3900 0.4150 352,151 +0.01(+3.75%)
Mar 16, 2022 0.3900 0.4100 0.3650 0.4000 249,881 +0.02(+3.90%)
Mar 15, 2022 0.3800 0.4000 0.3600 0.3850 287,047 +0.00(+0.00%)
Mar 14, 2022 0.4100 0.4100 0.3800 0.3850 243,763 -0.04(-9.41%)
Mar 11, 2022 0.4400 0.4400 0.4100 0.4250 227,638 +0.00(+0.00%)
Mar 10, 2022 0.4000 0.4250 0.3950 0.4250 470,233 +0.02(+6.25%)
Mar 09, 2022 0.3950 0.4100 0.3800 0.4000 656,366 +0.00(+0.00%)
Mar 08, 2022 0.4050 0.4550 0.3900 0.4000 1,094,989 +0.01(+1.27%)
Mar 07, 2022 0.3750 0.4050 0.3750 0.3950 880,708 +0.02(+5.33%)
Mar 04, 2022 0.3450 0.3750 0.3450 0.3750 965,890 +0.03(+8.70%)
Mar 03, 2022 0.3500 0.3500 0.3400 0.3450 250,161 -0.01(-1.43%)
Mar 02, 2022 0.3450 0.3500 0.3350 0.3500 504,061 +0.01(+1.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.