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 29, 2010 0.1000 0.1050 0.1000 0.1000 180,850 +0.01(+5.26%)
Jan 28, 2010 0.1050 0.1100 0.0950 0.0950 181,200 -0.01(-5.00%)
Jan 27, 2010 0.1000 0.1100 0.1000 0.1000 26,100 -0.01(-9.09%)
Jan 26, 2010 0.1000 0.1100 0.1000 0.1100 240,350 +0.01(+10.00%)
Jan 25, 2010 0.1100 0.1100 0.1000 0.1000 310,634 -0.01(-13.04%)
Jan 22, 2010 0.1100 0.1200 0.1100 0.1150 185,225 +0.01(+4.55%)
Jan 21, 2010 0.1250 0.1250 0.1050 0.1100 539,550 -0.01(-8.33%)
Jan 20, 2010 0.1550 0.1550 0.1150 0.1200 663,270 -0.02(-14.29%)
Jan 19, 2010 0.1500 0.1650 0.1400 0.1400 2,408,648 +0.00(+0.00%)
Jan 18, 2010 0.1200 0.1500 0.1200 0.1400 1,804,490 +0.04(+40.00%)
Jan 15, 2010 0.0850 0.1000 0.0800 0.1000 1,797,900 +0.03(+42.86%)
Jan 14, 2010 0.0750 0.0750 0.0700 0.0700 24,500 +0.00(+0.00%)
Jan 13, 2010 0.0750 0.0750 0.0700 0.0700 11,150 -0.00(-6.67%)
Jan 12, 2010 0.0700 0.0800 0.0650 0.0750 187,000 +0.00(+7.14%)
Jan 11, 2010 0.0750 0.0750 0.0700 0.0700 52,022 -0.00(-6.67%)
Jan 08, 2010 0.0700 0.0750 0.0700 0.0750 70,529 +0.00(+0.00%)
Jan 07, 2010 0.0750 0.0750 0.0700 0.0750 180,400 +0.00(+7.14%)
Jan 06, 2010 0.0700 0.0700 0.0650 0.0700 87,300 +0.00(+0.00%)
Jan 05, 2010 0.0650 0.0700 0.0650 0.0700 109,575 +0.00(+0.00%)
Jan 04, 2010 0.0650 0.0700 0.0650 0.0700 13,900 +0.01(+16.67%)
Dec 31, 2009 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 30, 2009 0.0650 0.0700 0.0650 0.0650 57,500 +0.00(+0.00%)
Dec 29, 2009 0.0600 0.0650 0.0600 0.0650 157,315 +0.01(+8.33%)
Dec 24, 2009 0.0650 0.0650 0.0600 0.0600 62,000 -0.01(-7.69%)
Dec 23, 2009 0.0700 0.0700 0.0650 0.0650 34,150 -0.01(-7.14%)
Dec 22, 2009 0.0600 0.0700 0.0600 0.0700 144,691 +0.01(+16.67%)
Dec 21, 2009 0.0700 0.0700 0.0600 0.0600 53,992 +0.00(+0.00%)
Dec 18, 2009 0.0600 0.0600 0.0600 0.0600 5,580 +0.00(+0.00%)
Dec 17, 2009 0.0600 0.0600 0.0600 0.0600 30,100 +0.00(+0.00%)
Dec 16, 2009 0.0600 0.0650 0.0600 0.0600 49,080 +0.00(+0.00%)
Dec 15, 2009 0.0700 0.0750 0.0600 0.0600 50,580 -0.01(-14.29%)
Dec 14, 2009 0.0650 0.0700 0.0650 0.0700 104,688 +0.01(+7.69%)
Dec 11, 2009 0.0650 0.0700 0.0600 0.0650 71,380 -0.01(-7.14%)
Dec 10, 2009 0.0650 0.0700 0.0650 0.0700 49,580 +0.00(+0.00%)
Dec 09, 2009 0.0700 0.0700 0.0650 0.0700 80,580 +0.01(+7.69%)
Dec 08, 2009 0.0700 0.0700 0.0650 0.0650 127,900 -0.01(-7.14%)
Dec 07, 2009 0.0700 0.0750 0.0650 0.0700 241,772 +0.01(+7.69%)
Dec 04, 2009 0.0700 0.0700 0.0650 0.0650 62,500 -0.01(-7.14%)
Dec 03, 2009 0.0650 0.0700 0.0600 0.0700 153,725 +0.01(+7.69%)
Dec 02, 2009 0.0700 0.0700 0.0650 0.0650 79,000 +0.01(+8.33%)
Dec 01, 2009 0.0650 0.0750 0.0600 0.0600 277,400 +0.00(+0.00%)
Nov 30, 2009 0.0600 0.0650 0.0600 0.0600 60,800 +0.00(+0.00%)
Nov 27, 2009 0.0650 0.0650 0.0600 0.0600 27,500 -0.01(-7.69%)
Nov 26, 2009 0.0750 0.0750 0.0650 0.0650 29,500 -0.01(-7.14%)
Nov 25, 2009 0.0600 0.0750 0.0550 0.0700 170,153 +0.01(+16.67%)
Nov 24, 2009 0.0600 0.0600 0.0600 0.0600 7,075 -0.01(-7.69%)
Nov 23, 2009 0.0600 0.0650 0.0600 0.0650 45,000 +0.01(+8.33%)
Nov 20, 2009 0.0600 0.0650 0.0600 0.0600 24,850 +0.00(+0.00%)
Nov 19, 2009 0.0650 0.0650 0.0600 0.0600 80,500 +0.00(+0.00%)
Nov 18, 2009 0.0600 0.0650 0.0600 0.0600 69,100 +0.00(+9.09%)
Nov 17, 2009 0.0550 0.0600 0.0550 0.0550 93,000 +0.00(+0.00%)
Nov 16, 2009 0.0600 0.0650 0.0550 0.0550 116,950 -0.00(-8.33%)
Nov 13, 2009 0.0600 0.0650 0.0550 0.0600 64,100 +0.00(+0.00%)
Nov 12, 2009 0.0550 0.0600 0.0550 0.0600 22,800 -0.01(-7.69%)
Nov 11, 2009 0.0650 0.0650 0.0550 0.0650 41,300 +0.01(+8.33%)
Nov 10, 2009 0.0600 0.0600 0.0600 0.0600 198,284 +0.00(+9.09%)
Nov 09, 2009 0.0600 0.0600 0.0550 0.0550 22,000 -0.00(-8.33%)
Nov 06, 2009 0.0600 0.0600 0.0600 0.0600 23,500 +0.00(+0.00%)
Nov 05, 2009 0.0600 0.0600 0.0600 0.0600 60,835 +0.00(+0.00%)
Nov 04, 2009 0.0650 0.0650 0.0600 0.0600 75,000 +0.00(+0.00%)
Nov 03, 2009 0.0600 0.0600 0.0600 0.0600 109,500 -0.01(-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.