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, 2008 0.5600 0.5900 0.5500 0.5500 15,600 -0.04(-6.78%)
Jan 30, 2008 0.6100 0.6100 0.5500 0.5900 55,650 +0.00(+0.00%)
Jan 29, 2008 0.6400 0.6600 0.5900 0.5900 12,630 -0.06(-9.23%)
Jan 28, 2008 0.5400 0.6500 0.5400 0.6500 75,753 +0.12(+22.64%)
Jan 25, 2008 0.5800 0.6500 0.5300 0.5300 76,200 -0.04(-7.02%)
Jan 24, 2008 0.4800 0.5700 0.4800 0.5700 163,475 +0.07(+14.00%)
Jan 23, 2008 0.4800 0.5000 0.4300 0.5000 167,300 +0.00(+0.00%)
Jan 22, 2008 0.4200 0.5200 0.4100 0.5000 195,876 +0.04(+8.70%)
Jan 21, 2008 0.4800 0.5500 0.4600 0.4600 106,744 -0.10(-17.86%)
Jan 18, 2008 0.5600 0.5700 0.5200 0.5600 115,550 +0.00(+0.00%)
Jan 17, 2008 0.5700 0.5900 0.5500 0.5600 50,325 -0.02(-3.45%)
Jan 16, 2008 0.6000 0.6300 0.5800 0.5800 37,500 -0.05(-7.94%)
Jan 15, 2008 0.6300 0.6300 0.5500 0.6300 62,200 +0.01(+1.61%)
Jan 14, 2008 0.6800 0.6800 0.6100 0.6200 36,617 -0.02(-3.13%)
Jan 11, 2008 0.6200 0.6600 0.6200 0.6400 50,600 +0.03(+4.92%)
Jan 10, 2008 0.6800 0.6800 0.6100 0.6100 84,354 -0.09(-12.86%)
Jan 09, 2008 0.7400 0.7500 0.6700 0.7000 99,804 -0.02(-2.78%)
Jan 08, 2008 0.7600 0.7700 0.7200 0.7200 47,124 -0.07(-8.86%)
Jan 07, 2008 0.8500 0.8500 0.7500 0.7900 103,700 +0.02(+2.60%)
Jan 04, 2008 0.7800 0.8400 0.7500 0.7700 34,695 -0.04(-4.94%)
Jan 03, 2008 0.7700 0.8300 0.7200 0.8100 44,650 +0.06(+8.00%)
Jan 02, 2008 0.6800 0.8000 0.6800 0.7500 47,975 +0.07(+10.29%)
Jan 01, 2008 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 31, 2007 0.7300 0.7400 0.6800 0.6800 115,575 -0.08(-10.53%)
Dec 28, 2007 0.7900 0.7900 0.7200 0.7600 90,900 -0.08(-9.52%)
Dec 27, 2007 0.8200 0.8600 0.7800 0.8400 107,053 -0.03(-3.45%)
Dec 26, 2007 0.8700 0.8700 0.7500 0.8700 76,615 +0.00(+0.00%)
Dec 24, 2007 0.8700 0.8700 0.7500 0.8700 76,615 +0.03(+3.57%)
Dec 21, 2007 0.8800 0.8800 0.7700 0.8400 241,400 +0.07(+9.09%)
Dec 20, 2007 0.7300 0.8600 0.7000 0.7700 209,408 +0.09(+13.24%)
Dec 19, 2007 0.5900 0.7300 0.5700 0.6800 261,890 +0.15(+28.30%)
Dec 18, 2007 0.5600 0.5600 0.5000 0.5300 145,625 +0.01(+1.92%)
Dec 17, 2007 0.5400 0.5600 0.5100 0.5200 77,795 -0.02(-3.70%)
Dec 14, 2007 0.5500 0.5900 0.5000 0.5400 95,850 +0.01(+1.89%)
Dec 13, 2007 0.5500 0.5600 0.5100 0.5300 90,000 -0.02(-3.64%)
Dec 12, 2007 0.5700 0.6000 0.5500 0.5500 103,500 -0.04(-6.78%)
Dec 11, 2007 0.5700 0.5900 0.5200 0.5900 135,426 +0.00(+0.00%)
Dec 10, 2007 0.5900 0.6000 0.5600 0.5900 105,400 -0.02(-3.28%)
Dec 07, 2007 0.6300 0.6300 0.6000 0.6100 172,525 +0.00(+0.00%)
Dec 06, 2007 0.6000 0.6500 0.5900 0.6100 171,101 +0.01(+1.67%)
Dec 05, 2007 0.6200 0.6200 0.6000 0.6000 72,700 -0.02(-3.23%)
Dec 04, 2007 0.6800 0.6800 0.5700 0.6200 167,298 -0.03(-4.62%)
Dec 03, 2007 0.7200 0.7200 0.5700 0.6500 191,110 -0.07(-9.72%)
Nov 30, 2007 0.7000 0.7200 0.6500 0.7200 108,257 +0.03(+4.35%)
Nov 29, 2007 0.7500 0.7500 0.6600 0.6900 156,040 -0.07(-9.21%)
Nov 28, 2007 0.8400 0.8400 0.7600 0.7600 42,600 -0.06(-7.32%)
Nov 27, 2007 0.8500 0.8500 0.8100 0.8200 118,049 -0.03(-3.53%)
Nov 26, 2007 0.8600 0.9000 0.8400 0.8500 99,400 -0.05(-5.56%)
Nov 23, 2007 0.8600 0.9000 0.8500 0.9000 18,272 +0.05(+5.88%)
Nov 21, 2007 0.8900 0.9000 0.8500 0.8500 75,489 -0.04(-4.49%)
Nov 20, 2007 0.9000 0.9000 0.8500 0.8900 79,598 +0.04(+4.71%)
Nov 19, 2007 0.9100 0.9300 0.8500 0.8500 89,950 -0.10(-10.53%)
Nov 16, 2007 0.9500 0.9500 0.9100 0.9500 78,350 -0.04(-4.04%)
Nov 15, 2007 1.000 1.000 0.9500 0.9900 24,950 +0.02(+2.06%)
Nov 14, 2007 0.9700 0.9700 0.9200 0.9700 42,571 -0.01(-1.02%)
Nov 13, 2007 0.9100 0.9800 0.9100 0.9800 26,600 +0.06(+6.52%)
Nov 12, 2007 0.9200 0.9900 0.9200 0.9200 75,650 -0.10(-9.80%)
Nov 09, 2007 1.000 1.020 0.9100 1.020 107,162 +0.02(+2.00%)
Nov 08, 2007 1.050 1.090 0.9500 1.000 86,131 -0.07(-6.54%)
Nov 07, 2007 1.100 1.100 1.010 1.070 292,218 -0.01(-0.93%)
Nov 06, 2007 1.100 1.110 1.070 1.080 217,586 +0.05(+4.85%)
Nov 05, 2007 1.050 1.100 1.010 1.030 108,644 -0.02(-1.90%)
Nov 02, 2007 1.050 1.050 0.9500 1.050 114,405 +0.03(+2.94%)
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.