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 (%)
Oct 31, 2008 0.1000 0.1100 0.0900 0.1100 24,900 +0.01(+10.00%)
Oct 30, 2008 0.0800 0.1000 0.0800 0.1000 83,300 +0.01(+11.11%)
Oct 29, 2008 0.0850 0.0950 0.0800 0.0900 50,000 +0.00(+5.88%)
Oct 28, 2008 0.0800 0.0850 0.0800 0.0850 98,063 +0.00(+0.00%)
Oct 27, 2008 0.0800 0.0850 0.0800 0.0850 23,000 +0.01(+6.25%)
Oct 24, 2008 0.1000 0.1000 0.0800 0.0800 41,000 +0.00(+0.00%)
Oct 23, 2008 0.1000 0.1100 0.0800 0.0800 64,500 -0.03(-27.27%)
Oct 22, 2008 0.0900 0.1200 0.0900 0.1100 53,000 +0.02(+22.22%)
Oct 21, 2008 0.0950 0.1000 0.0800 0.0900 220,707 -0.03(-25.00%)
Oct 20, 2008 0.0900 0.1200 0.0850 0.1200 52,000 +0.02(+20.00%)
Oct 17, 2008 0.1000 0.1000 0.0850 0.1000 16,722 +0.01(+11.11%)
Oct 16, 2008 0.0900 0.0950 0.0850 0.0900 54,800 -0.02(-18.18%)
Oct 15, 2008 0.1200 0.1200 0.1100 0.1100 23,570 +0.01(+10.00%)
Oct 14, 2008 0.1200 0.1200 0.1000 0.1000 67,800 -0.01(-9.09%)
Oct 10, 2008 0.1500 0.1500 0.1000 0.1100 90,293 +0.00(+0.00%)
Oct 09, 2008 0.1500 0.1550 0.1100 0.1100 179,511 +0.01(+15.79%)
Oct 08, 2008 0.0950 0.0950 0.0950 0.0950 86,100 -0.02(-20.83%)
Oct 07, 2008 0.0950 0.1200 0.0950 0.1200 126,500 +0.00(+0.00%)
Oct 06, 2008 0.1100 0.1200 0.0850 0.1200 161,500 +0.01(+9.09%)
Oct 03, 2008 0.0950 0.1200 0.0950 0.1100 45,000 +0.01(+15.79%)
Oct 02, 2008 0.1250 0.1250 0.0950 0.0950 84,300 -0.03(-24.00%)
Oct 01, 2008 0.1100 0.1250 0.1100 0.1250 90,000 +0.01(+13.64%)
Sep 30, 2008 0.1000 0.1100 0.1000 0.1100 71,500 +0.01(+10.00%)
Sep 29, 2008 0.1100 0.1100 0.0800 0.1000 75,500 -0.00(-4.76%)
Sep 26, 2008 0.1300 0.1300 0.1050 0.1050 140,200 -0.03(-19.23%)
Sep 25, 2008 0.1400 0.1400 0.1200 0.1300 4,000 +0.01(+4.00%)
Sep 24, 2008 0.1400 0.1400 0.1250 0.1250 23,010 -0.01(-7.41%)
Sep 23, 2008 0.1400 0.1400 0.1350 0.1350 22,200 -0.01(-6.90%)
Sep 22, 2008 0.1650 0.1650 0.1450 0.1450 45,000 +0.00(+3.57%)
Sep 19, 2008 0.1400 0.1650 0.1400 0.1400 103,500 +0.01(+7.69%)
Sep 18, 2008 0.1300 0.1300 0.1200 0.1300 22,000 +0.01(+8.33%)
Sep 17, 2008 0.1300 0.1400 0.1200 0.1200 81,000 -0.02(-14.29%)
Sep 16, 2008 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
Sep 15, 2008 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Sep 12, 2008 0.1400 0.1500 0.1400 0.1450 50,750 +0.00(+3.57%)
Sep 11, 2008 0.1300 0.1400 0.1300 0.1400 79,100 +0.02(+12.00%)
Sep 10, 2008 0.1350 0.1450 0.1250 0.1250 69,086 -0.02(-10.71%)
Sep 09, 2008 0.1550 0.1550 0.1300 0.1400 106,277 -0.01(-6.67%)
Sep 08, 2008 0.1600 0.1700 0.1300 0.1500 96,760 -0.01(-6.25%)
Sep 05, 2008 0.1700 0.1700 0.1600 0.1600 89,700 -0.01(-5.88%)
Sep 04, 2008 0.1750 0.1750 0.1650 0.1700 35,048 -0.02(-10.53%)
Sep 03, 2008 0.1850 0.1900 0.1750 0.1900 46,000 +0.00(+0.00%)
Sep 02, 2008 0.1850 0.1900 0.1850 0.1900 23,133 +0.00(+0.00%)
Aug 29, 2008 0.1850 0.1900 0.1850 0.1900 21,100 +0.00(+0.00%)
Aug 28, 2008 0.1900 0.1900 0.1900 0.1900 24,500 +0.01(+2.70%)
Aug 27, 2008 0.2000 0.2000 0.1850 0.1850 70,000 -0.01(-5.13%)
Aug 26, 2008 0.2050 0.2050 0.1900 0.1950 16,742 +0.01(+2.63%)
Aug 25, 2008 0.2000 0.2050 0.1900 0.1900 108,100 -0.01(-5.00%)
Aug 22, 2008 0.1900 0.2000 0.1900 0.2000 11,900 +0.01(+5.26%)
Aug 21, 2008 0.2000 0.2000 0.1900 0.1900 7,675 -0.01(-5.00%)
Aug 20, 2008 0.2000 0.2000 0.1900 0.2000 10,000 +0.00(+0.00%)
Aug 19, 2008 0.1900 0.2000 0.1850 0.2000 30,700 -0.01(-6.98%)
Aug 18, 2008 0.2100 0.2150 0.2000 0.2150 26,300 +0.01(+2.38%)
Aug 15, 2008 0.2000 0.2100 0.1900 0.2100 45,100 +0.01(+7.69%)
Aug 14, 2008 0.2000 0.2000 0.1800 0.1950 117,000 +0.00(+0.00%)
Aug 13, 2008 0.1900 0.1950 0.1900 0.1950 80,000 +0.02(+8.33%)
Aug 12, 2008 0.1800 0.1850 0.1800 0.1800 68,000 +0.00(+0.00%)
Aug 11, 2008 0.1800 0.1900 0.1650 0.1800 66,300 -0.01(-5.26%)
Aug 08, 2008 0.1950 0.1950 0.1800 0.1900 23,945 -0.01(-2.56%)
Aug 07, 2008 0.1900 0.2000 0.1900 0.1950 60,200 +0.00(+0.00%)
Aug 06, 2008 0.2100 0.2100 0.1850 0.1950 94,250 -0.01(-7.14%)
Aug 05, 2008 0.2000 0.2100 0.1950 0.2100 83,000 +0.01(+5.00%)
Aug 04, 2008 0.2300 0.2300 0.2000 0.2000 547,065 +0.00(+0.00%)
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.