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, 2012 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Jan 30, 2012 0.0800 0.0850 0.0800 0.0800 222,558 -0.01(-5.88%)
Jan 27, 2012 0.0850 0.0850 0.0800 0.0850 300,000 +0.00(+0.00%)
Jan 26, 2012 0.0850 0.0900 0.0850 0.0850 177,454 +0.00(+0.00%)
Jan 25, 2012 0.0800 0.0850 0.0800 0.0850 52,300 +0.01(+6.25%)
Jan 24, 2012 0.0850 0.0850 0.0800 0.0800 41,100 -0.01(-5.88%)
Jan 23, 2012 0.0900 0.0900 0.0800 0.0850 365,650 +0.00(+0.00%)
Jan 20, 2012 0.0850 0.0850 0.0850 0.0850 165,300 -0.00(-5.56%)
Jan 19, 2012 0.0850 0.0900 0.0850 0.0900 126,500 +0.01(+12.50%)
Jan 18, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2012 0.0800 0.0800 0.0800 0.0800 2,500 -0.01(-11.11%)
Jan 16, 2012 0.0850 0.0900 0.0850 0.0900 19,550 +0.00(+5.88%)
Jan 13, 2012 0.0800 0.0850 0.0800 0.0850 20,300 +0.01(+6.25%)
Jan 12, 2012 0.0800 0.0850 0.0800 0.0800 98,000 +0.00(+0.00%)
Jan 11, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 10, 2012 0.0800 0.0800 0.0800 0.0800 60,000 +0.01(+6.67%)
Jan 09, 2012 0.0750 0.0750 0.0750 0.0750 29,500 -0.01(-6.25%)
Jan 06, 2012 0.0800 0.0800 0.0800 0.0800 10,300 +0.00(+0.00%)
Jan 05, 2012 0.0850 0.0850 0.0800 0.0800 10,000 +0.00(+0.00%)
Jan 04, 2012 0.0800 0.0800 0.0800 0.0800 252,493 +0.01(+6.67%)
Dec 30, 2011 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Dec 29, 2011 0.0850 0.0850 0.0800 0.0800 48,938 +0.00(+0.00%)
Dec 28, 2011 0.0800 0.0800 0.0800 0.0800 45,000 -0.01(-5.88%)
Dec 23, 2011 0.0850 0.0850 0.0850 0.0850 136,000 -0.00(-5.56%)
Dec 21, 2011 0.0900 0.0900 0.0800 0.0900 43,177 +0.00(+5.88%)
Dec 20, 2011 0.0800 0.0900 0.0800 0.0850 172,884 +0.01(+6.25%)
Dec 19, 2011 0.0900 0.0950 0.0800 0.0800 333,800 -0.01(-15.79%)
Dec 16, 2011 0.0900 0.1000 0.0800 0.0950 450,100 +0.01(+11.76%)
Dec 15, 2011 0.0850 0.0900 0.0750 0.0850 797,024 +0.01(+6.25%)
Dec 14, 2011 0.0550 0.0800 0.0500 0.0800 682,563 +0.03(+45.45%)
Dec 13, 2011 0.0600 0.0600 0.0550 0.0550 83,750 -0.00(-8.33%)
Dec 12, 2011 0.0600 0.0650 0.0500 0.0600 435,100 +0.01(+20.00%)
Dec 09, 2011 0.0550 0.0550 0.0500 0.0500 64,500 -0.00(-9.09%)
Dec 08, 2011 0.0600 0.0600 0.0550 0.0550 26,375 +0.00(+10.00%)
Dec 07, 2011 0.0550 0.0550 0.0500 0.0500 126,600 -0.00(-9.09%)
Dec 06, 2011 0.0500 0.0550 0.0500 0.0550 95,703 +0.00(+0.00%)
Dec 05, 2011 0.0550 0.0550 0.0550 0.0550 79,900 +0.00(+10.00%)
Dec 02, 2011 0.0500 0.0500 0.0500 0.0500 159,043 +0.00(+0.00%)
Dec 01, 2011 0.0500 0.0550 0.0500 0.0500 56,500 +0.00(+0.00%)
Nov 30, 2011 0.0600 0.0600 0.0500 0.0500 88,700 -0.00(-9.09%)
Nov 29, 2011 0.0500 0.0550 0.0500 0.0550 38,800 +0.00(+0.00%)
Nov 28, 2011 0.0550 0.0550 0.0500 0.0550 77,250 +0.00(+10.00%)
Nov 25, 2011 0.0600 0.0600 0.0500 0.0500 152,600 +0.00(+0.00%)
Nov 24, 2011 0.0550 0.0550 0.0500 0.0500 82,000 -0.00(-9.09%)
Nov 23, 2011 0.0600 0.0600 0.0550 0.0550 147,550 -0.00(-8.33%)
Nov 22, 2011 0.0650 0.0650 0.0600 0.0600 207,800 -0.01(-14.29%)
Nov 21, 2011 0.0700 0.0700 0.0650 0.0700 6,400 -0.00(-6.67%)
Nov 18, 2011 0.0700 0.0750 0.0700 0.0750 69,000 +0.01(+15.38%)
Nov 17, 2011 0.0650 0.0650 0.0650 0.0650 120,300 +0.00(+0.00%)
Nov 16, 2011 0.0700 0.0700 0.0650 0.0650 36,000 -0.01(-7.14%)
Nov 15, 2011 0.0700 0.0700 0.0650 0.0700 196,495 +0.00(+0.00%)
Nov 14, 2011 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 11, 2011 0.0700 0.0750 0.0650 0.0750 113,500 +0.00(+7.14%)
Nov 10, 2011 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 09, 2011 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Nov 08, 2011 0.0700 0.0750 0.0700 0.0750 52,300 +0.00(+0.00%)
Nov 07, 2011 0.0750 0.0750 0.0750 0.0750 113,365 +0.00(+0.00%)
Nov 04, 2011 0.0750 0.0750 0.0750 0.0750 14,500 +0.00(+0.00%)
Nov 03, 2011 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Nov 02, 2011 0.0800 0.0800 0.0800 0.0800 27,000 +0.01(+6.67%)
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.