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 (%)
Jun 18, 2024 0.3600 0.3750 0.3600 0.3650 153,141 +0.01(+1.39%)
Jun 17, 2024 0.3750 0.3750 0.3600 0.3600 334,798 -0.01(-2.70%)
Jun 14, 2024 0.3950 0.3950 0.3700 0.3700 175,732 -0.03(-7.50%)
Jun 13, 2024 0.3850 0.4000 0.3750 0.4000 234,650 +0.01(+1.27%)
Jun 12, 2024 0.3800 0.4000 0.3800 0.3950 232,156 +0.02(+3.95%)
Jun 11, 2024 0.3950 0.3950 0.3550 0.3800 402,633 -0.02(-5.00%)
Jun 10, 2024 0.4200 0.4300 0.3900 0.4000 324,026 -0.01(-3.61%)
Jun 07, 2024 0.4150 0.4300 0.4050 0.4150 346,496 -0.03(-6.74%)
Jun 06, 2024 0.4350 0.4500 0.4150 0.4450 622,751 +0.04(+9.88%)
Jun 05, 2024 0.4400 0.4400 0.4000 0.4050 371,386 -0.02(-4.71%)
Jun 04, 2024 0.4650 0.4650 0.4250 0.4250 946,203 -0.04(-9.57%)
Jun 03, 2024 0.4700 0.4700 0.4600 0.4700 339,022 +0.00(+1.08%)
May 31, 2024 0.4800 0.4800 0.4500 0.4650 1,112,909 -0.01(-3.12%)
May 30, 2024 0.4550 0.4800 0.4550 0.4800 337,800 +0.02(+5.49%)
May 29, 2024 0.4550 0.4750 0.4500 0.4550 432,289 -0.01(-1.09%)
May 28, 2024 0.4400 0.4600 0.4150 0.4600 1,058,980 +0.02(+4.55%)
May 27, 2024 0.4300 0.4450 0.4150 0.4400 215,252 +0.03(+6.02%)
May 24, 2024 0.4100 0.4500 0.4000 0.4150 508,884 +0.01(+2.98%)
May 23, 2024 0.4100 0.4300 0.4000 0.4030 508,468 -0.02(-4.05%)
May 22, 2024 0.4400 0.4400 0.4100 0.4200 265,997 -0.03(-5.62%)
May 21, 2024 0.4250 0.4500 0.4250 0.4450 944,030 +0.05(+12.66%)
May 17, 2024 0.3950 0 -0.05(-11.24%)
May 16, 2024 0.4200 0.4600 0.4150 0.4450 541,714 +0.03(+5.95%)
May 15, 2024 0.4100 0.4550 0.4050 0.4200 1,979,551 +0.01(+2.44%)
May 14, 2024 0.3700 0.4100 0.3700 0.4100 1,091,617 +0.04(+10.81%)
May 13, 2024 0.3900 0.3950 0.3650 0.3700 379,932 -0.02(-3.90%)
May 10, 2024 0.3600 0.4200 0.3600 0.3850 799,349 +0.03(+6.94%)
May 09, 2024 0.3200 0.3600 0.3200 0.3600 976,070 +0.04(+12.50%)
May 08, 2024 0.3200 0.3300 0.3150 0.3200 544,064 -0.01(-1.54%)
May 07, 2024 0.3150 0.3300 0.3150 0.3250 491,257 +0.02(+4.84%)
May 06, 2024 0.2900 0.3150 0.2900 0.3100 603,621 +0.03(+8.77%)
May 03, 2024 0.2850 0.2950 0.2700 0.2850 150,474 +0.00(+1.79%)
May 02, 2024 0.2650 0.2800 0.2600 0.2800 191,262 +0.01(+3.70%)
May 01, 2024 0.2700 0.2850 0.2700 0.2700 140,089 +0.00(+0.00%)
Apr 30, 2024 0.2900 0.3050 0.2700 0.2700 274,976 -0.02(-8.47%)
Apr 29, 2024 0.3000 0.3100 0.2950 0.2950 543,323 -0.02(-4.84%)
Apr 26, 2024 0.3100 0.3300 0.2950 0.3100 230,294 -0.01(-1.59%)
Apr 25, 2024 0.3000 0.3200 0.2900 0.3150 173,015 +0.03(+8.62%)
Apr 24, 2024 0.3000 0.3050 0.2900 0.2900 96,402 -0.02(-4.92%)
Apr 23, 2024 0.3150 0.3200 0.3050 0.3050 94,605 -0.01(-3.17%)
Apr 22, 2024 0.3150 0.3150 0.3050 0.3150 380,850 -0.02(-5.97%)
Apr 19, 2024 0.3050 0.3350 0.2950 0.3350 445,830 +0.03(+8.06%)
Apr 18, 2024 0.3050 0.3300 0.3050 0.3100 104,479 +0.01(+3.33%)
Apr 17, 2024 0.3100 0.3100 0.3000 0.3000 160,042 +0.00(+0.00%)
Apr 16, 2024 0.3150 0.3150 0.2950 0.3000 167,126 -0.02(-6.25%)
Apr 15, 2024 0.3550 0.3550 0.3100 0.3200 472,122 -0.02(-7.25%)
Apr 12, 2024 0.3100 0.3550 0.3100 0.3450 1,251,845 +0.06(+21.05%)
Apr 11, 2024 0.2850 0.2950 0.2800 0.2850 64,345 +0.00(+0.00%)
Apr 10, 2024 0.2950 0.3100 0.2850 0.2850 241,029 -0.02(-5.00%)
Apr 09, 2024 0.3000 0.3150 0.2900 0.3000 792,557 +0.00(+0.00%)
Apr 08, 2024 0.3000 0.3000 0.2800 0.3000 662,756 +0.00(+0.00%)
Apr 05, 2024 0.2800 0.3050 0.2750 0.3000 621,538 +0.02(+5.26%)
Apr 04, 2024 0.2950 0.3100 0.2800 0.2850 401,519 -0.00(-1.04%)
Apr 03, 2024 0.2850 0.3000 0.2650 0.2880 626,407 +0.01(+2.86%)
Apr 02, 2024 0.2600 0.2800 0.2500 0.2800 401,513 +0.04(+14.29%)
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.