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 )

0.4250 -0.0200 (-4.49%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 22, 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 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%)
Apr 01, 2024 0.2600 0.2600 0.2400 0.2450 167,217 -0.01(-2.00%)
Mar 28, 2024 0.2500 0 +0.02(+6.38%)
Mar 27, 2024 0.2350 0.2450 0.2350 0.2350 172,286 +0.00(+2.17%)
Mar 26, 2024 0.2300 0.2300 0.2230 0.2300 117,164 +0.00(+0.00%)
Mar 25, 2024 0.2350 0.2350 0.2250 0.2300 89,978 +0.00(+0.00%)
Mar 22, 2024 0.2500 0.2500 0.2300 0.2300 36,287 -0.01(-4.17%)
Mar 21, 2024 0.2700 0.2700 0.2350 0.2400 147,147 -0.02(-7.69%)
Mar 20, 2024 0.2250 0.2650 0.2250 0.2600 174,040 +0.03(+10.64%)
Mar 19, 2024 0.2550 0.2600 0.2300 0.2350 317,475 -0.02(-6.00%)
Mar 18, 2024 0.2650 0.2650 0.2500 0.2500 225,484 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2550 0.2400 0.2500 156,207 +0.02(+6.38%)
Mar 14, 2024 0.2650 0.2650 0.2350 0.2350 176,651 -0.03(-9.62%)
Mar 13, 2024 0.2200 0.2600 0.2200 0.2600 823,099 +0.04(+18.18%)
Mar 12, 2024 0.2050 0.2200 0.2000 0.2200 513,251 +0.01(+4.76%)
Mar 11, 2024 0.2000 0.2100 0.2000 0.2100 202,225 +0.01(+5.00%)
Mar 08, 2024 0.2100 0.2100 0.2000 0.2000 726,612 -0.01(-4.76%)
Mar 07, 2024 0.2050 0.2150 0.2030 0.2100 162,204 +0.01(+2.44%)
Mar 06, 2024 0.2050 0.2150 0.2050 0.2050 225,775 +0.00(+2.50%)
Mar 05, 2024 0.2100 0.2200 0.2000 0.2000 410,743 -0.00(-2.44%)
Mar 04, 2024 0.1950 0.2100 0.1950 0.2050 318,708 +0.01(+5.13%)
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.