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

Silver Spruce (TSV: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2007 0.4850 0.4850 0.4800 0.4800 35,150 +0.01(+2.13%)
Jan 30, 2007 0.4600 0.4950 0.4600 0.4700 70,000 +0.03(+6.82%)
Jan 29, 2007 0.4550 0.5000 0.4100 0.4400 89,000 -0.01(-2.22%)
Jan 26, 2007 0.4600 0.4700 0.4500 0.4500 50,900 -0.05(-10.00%)
Jan 25, 2007 0.5200 0.5300 0.4750 0.5000 128,900 -0.01(-1.96%)
Jan 24, 2007 0.5100 0.5300 0.5100 0.5100 39,380 -0.01(-1.92%)
Jan 23, 2007 0.5100 0.5300 0.5100 0.5200 34,250 +0.00(+0.00%)
Jan 22, 2007 0.5200 0.5200 0.5100 0.5200 14,330 -0.01(-1.89%)
Jan 19, 2007 0.5100 0.5300 0.5000 0.5300 47,000 +0.02(+3.92%)
Jan 18, 2007 0.5200 0.5200 0.5100 0.5100 6,000 +0.00(+0.00%)
Jan 17, 2007 0.5100 0.5400 0.5100 0.5100 28,080 -0.01(-1.92%)
Jan 16, 2007 0.5500 0.5600 0.5200 0.5200 87,000 -0.02(-3.70%)
Jan 12, 2007 0.5400 0.5400 0.5400 0.5400 14,500 -0.02(-3.57%)
Jan 11, 2007 0.5200 0.5600 0.5100 0.5600 72,000 +0.03(+5.66%)
Jan 10, 2007 0.5200 0.5600 0.5200 0.5300 115,500 +0.00(+0.00%)
Jan 09, 2007 0.5800 0.5800 0.5200 0.5300 50,000 -0.04(-7.02%)
Jan 08, 2007 0.5400 0.5700 0.5400 0.5700 15,375 +0.05(+9.62%)
Jan 05, 2007 0.5500 0.5500 0.5200 0.5200 45,300 -0.03(-5.45%)
Jan 04, 2007 0.5900 0.6400 0.5500 0.5500 132,500 -0.02(-3.51%)
Jan 03, 2007 0.6000 0.6000 0.5700 0.5700 107,000 +0.01(+1.79%)
Dec 29, 2006 0.5700 0.5900 0.5100 0.5600 67,000 +0.01(+1.82%)
Dec 28, 2006 0.5800 0.5800 0.5500 0.5500 13,000 -0.03(-5.17%)
Dec 27, 2006 0.5600 0.5800 0.5400 0.5800 46,430 +0.03(+5.45%)
Dec 26, 2006 0.5200 0.5500 0.5200 0.5500 29,319 +0.00(+0.00%)
Dec 22, 2006 0.5200 0.5500 0.5200 0.5500 29,319 +0.00(+0.00%)
Dec 21, 2006 0.5400 0.5500 0.5300 0.5500 87,500 +0.04(+7.84%)
Dec 20, 2006 0.5300 0.5300 0.5100 0.5100 13,600 -0.03(-5.56%)
Dec 19, 2006 0.5200 0.5500 0.4800 0.5400 111,000 +0.04(+8.00%)
Dec 18, 2006 0.5500 0.5500 0.4850 0.5000 142,000 -0.05(-9.09%)
Dec 15, 2006 0.5200 0.5500 0.5200 0.5500 13,125 +0.00(+0.00%)
Dec 14, 2006 0.5700 0.5900 0.5500 0.5500 277,000 +0.00(+0.00%)
Dec 13, 2006 0.5500 0.5500 0.5200 0.5500 25,356 +0.00(+0.00%)
Dec 12, 2006 0.5500 0.5700 0.5400 0.5500 19,000 +0.00(+0.00%)
Dec 11, 2006 0.5700 0.5900 0.5400 0.5500 102,200 -0.04(-6.78%)
Dec 08, 2006 0.5300 0.5900 0.5300 0.5900 101,275 +0.04(+7.27%)
Dec 07, 2006 0.5200 0.5500 0.5200 0.5500 32,500 +0.02(+3.77%)
Dec 06, 2006 0.5300 0.5800 0.5300 0.5300 170,900 -0.02(-3.64%)
Dec 05, 2006 0.5300 0.5500 0.5000 0.5500 129,800 +0.05(+10.00%)
Dec 04, 2006 0.4800 0.5400 0.4700 0.5000 153,600 +0.04(+8.70%)
Dec 01, 2006 0.4500 0.4800 0.4500 0.4600 50,375 -0.02(-5.15%)
Nov 30, 2006 0.4900 0.4900 0.4700 0.4850 49,576 +0.01(+1.04%)
Nov 29, 2006 0.4500 0.4800 0.4500 0.4800 67,240 +0.02(+4.35%)
Nov 28, 2006 0.4250 0.4600 0.4250 0.4600 14,500 +0.00(+0.00%)
Nov 27, 2006 0.4500 0.4800 0.4500 0.4600 66,300 +0.01(+2.22%)
Nov 24, 2006 0.4150 0.5000 0.4150 0.4500 75,000 +0.04(+9.76%)
Nov 22, 2006 0.3800 0.4200 0.3800 0.4100 56,600 +0.00(+1.23%)
Nov 21, 2006 0.4000 0.4050 0.4000 0.4050 33,000 +0.02(+3.85%)
Nov 20, 2006 0.3900 0.4100 0.3800 0.3900 119,741 +0.00(+0.00%)
Nov 17, 2006 0.3900 0.3900 0.3600 0.3900 31,000 +0.01(+2.63%)
Nov 16, 2006 0.4100 0.4100 0.3650 0.3800 61,572 +0.01(+2.70%)
Nov 15, 2006 0.3800 0.3800 0.3700 0.3700 77,200 -0.02(-5.13%)
Nov 14, 2006 0.3900 0.3900 0.3900 0.3900 33,100 -0.01(-2.50%)
Nov 13, 2006 0.4200 0.4200 0.4000 0.4000 32,827 +0.00(+0.00%)
Nov 10, 2006 0.4200 0.4200 0.4000 0.4000 82,000 -0.02(-4.76%)
Nov 09, 2006 0.4150 0.4400 0.4050 0.4200 54,000 +0.01(+1.20%)
Nov 08, 2006 0.4450 0.4500 0.4100 0.4150 86,586 -0.02(-3.49%)
Nov 07, 2006 0.4600 0.4600 0.4300 0.4300 22,000 -0.02(-4.44%)
Nov 06, 2006 0.4300 0.4500 0.4150 0.4500 83,500 +0.03(+5.88%)
Nov 03, 2006 0.4300 0.4600 0.4250 0.4250 60,500 -0.02(-4.49%)
Nov 02, 2006 0.4650 0.4700 0.4400 0.4450 62,500 -0.03(-6.32%)
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.