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 30, 2009 0.0650 0.0650 0.0600 0.0650 134,100 +0.00(+0.00%)
Oct 29, 2009 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Oct 28, 2009 0.0600 0.0700 0.0600 0.0700 312,500 +0.01(+16.67%)
Oct 27, 2009 0.0650 0.0650 0.0600 0.0600 31,500 -0.01(-14.29%)
Oct 26, 2009 0.0650 0.0700 0.0650 0.0700 121,600 +0.00(+0.00%)
Oct 23, 2009 0.0700 0.0700 0.0700 0.0700 20,750 +0.00(+0.00%)
Oct 22, 2009 0.0700 0.0750 0.0650 0.0700 29,000 -0.00(-6.67%)
Oct 21, 2009 0.0700 0.0750 0.0700 0.0750 108,500 +0.00(+7.14%)
Oct 20, 2009 0.0700 0.0700 0.0700 0.0700 7,100 +0.01(+7.69%)
Oct 19, 2009 0.0700 0.0700 0.0650 0.0650 42,400 -0.01(-7.14%)
Oct 16, 2009 0.0650 0.0700 0.0650 0.0700 107,000 +0.00(+0.00%)
Oct 15, 2009 0.0650 0.0700 0.0600 0.0700 48,300 +0.01(+7.69%)
Oct 14, 2009 0.0650 0.0650 0.0650 0.0650 226,000 -0.01(-7.14%)
Oct 13, 2009 0.0650 0.0700 0.0600 0.0700 275,500 +0.00(+0.00%)
Oct 09, 2009 0.0750 0.0750 0.0650 0.0700 311,557 +0.00(+0.00%)
Oct 08, 2009 0.0750 0.0800 0.0700 0.0700 102,500 +0.00(+0.00%)
Oct 07, 2009 0.0700 0.0750 0.0700 0.0700 72,228 +0.00(+0.00%)
Oct 06, 2009 0.0750 0.0750 0.0700 0.0700 128,700 +0.00(+0.00%)
Oct 05, 2009 0.0650 0.0700 0.0600 0.0700 314,745 -0.00(-6.67%)
Oct 02, 2009 0.0650 0.0750 0.0650 0.0750 28,000 +0.00(+0.00%)
Oct 01, 2009 0.0650 0.0750 0.0650 0.0750 50,200 +0.00(+7.14%)
Sep 30, 2009 0.0750 0.0750 0.0700 0.0700 82,450 +0.00(+0.00%)
Sep 29, 2009 0.0750 0.0800 0.0700 0.0700 67,381 +0.00(+0.00%)
Sep 28, 2009 0.0750 0.0750 0.0700 0.0700 36,666 +0.00(+0.00%)
Sep 25, 2009 0.0750 0.0750 0.0700 0.0700 26,500 +0.00(+0.00%)
Sep 24, 2009 0.0750 0.0750 0.0700 0.0700 44,525 -0.01(-12.50%)
Sep 23, 2009 0.0800 0.0800 0.0750 0.0800 149,900 +0.01(+14.29%)
Sep 22, 2009 0.0750 0.0750 0.0700 0.0700 52,000 -0.00(-6.67%)
Sep 21, 2009 0.0750 0.0750 0.0700 0.0750 109,325 +0.00(+0.00%)
Sep 18, 2009 0.0750 0.0800 0.0750 0.0750 40,000 +0.00(+0.00%)
Sep 17, 2009 0.0750 0.0750 0.0700 0.0750 236,140 +0.00(+0.00%)
Sep 16, 2009 0.0750 0.0800 0.0700 0.0750 145,100 +0.01(+15.38%)
Sep 15, 2009 0.0750 0.0800 0.0650 0.0650 84,500 -0.01(-13.33%)
Sep 14, 2009 0.0700 0.0750 0.0700 0.0750 217,100 +0.00(+7.14%)
Sep 11, 2009 0.0600 0.0700 0.0600 0.0700 68,500 +0.01(+16.67%)
Sep 10, 2009 0.0700 0.0700 0.0600 0.0600 111,833 -0.01(-14.29%)
Sep 09, 2009 0.0650 0.0700 0.0600 0.0700 119,650 +0.01(+7.69%)
Sep 08, 2009 0.0650 0.0650 0.0650 0.0650 140,300 +0.00(+0.00%)
Sep 04, 2009 0.0650 0.0650 0.0650 0.0650 17,500 +0.00(+0.00%)
Sep 03, 2009 0.0700 0.0700 0.0650 0.0650 36,100 -0.01(-7.14%)
Sep 02, 2009 0.0700 0.0700 0.0650 0.0700 29,000 +0.01(+7.69%)
Sep 01, 2009 0.0700 0.0700 0.0650 0.0650 68,600 +0.00(+0.00%)
Aug 31, 2009 0.0700 0.0700 0.0650 0.0650 56,740 -0.01(-13.33%)
Aug 28, 2009 0.0700 0.0750 0.0700 0.0750 7,126 +0.00(+0.00%)
Aug 27, 2009 0.0650 0.0750 0.0650 0.0750 76,700 +0.01(+15.38%)
Aug 26, 2009 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Aug 25, 2009 0.0650 0.0700 0.0650 0.0650 115,500 +0.00(+0.00%)
Aug 24, 2009 0.0750 0.0750 0.0650 0.0650 185,880 -0.01(-7.14%)
Aug 21, 2009 0.0700 0.0750 0.0700 0.0700 53,300 +0.00(+0.00%)
Aug 20, 2009 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Aug 19, 2009 0.0700 0.0700 0.0650 0.0700 48,200 +0.00(+0.00%)
Aug 18, 2009 0.0700 0.0700 0.0650 0.0700 343,925 +0.00(+0.00%)
Aug 17, 2009 0.0650 0.0700 0.0600 0.0700 157,800 +0.00(+0.00%)
Aug 14, 2009 0.0700 0.0700 0.0650 0.0700 59,200 -0.00(-6.67%)
Aug 13, 2009 0.0750 0.0750 0.0650 0.0750 42,650 +0.00(+7.14%)
Aug 12, 2009 0.0650 0.0750 0.0600 0.0700 122,850 +0.01(+16.67%)
Aug 11, 2009 0.0650 0.0800 0.0600 0.0600 301,500 +0.00(+0.00%)
Aug 10, 2009 0.0650 0.0650 0.0600 0.0600 9,587 +0.00(+0.00%)
Aug 07, 2009 0.0600 0.0650 0.0600 0.0600 60,750 +0.00(+0.00%)
Aug 06, 2009 0.0700 0.0700 0.0600 0.0600 55,100 +0.00(+0.00%)
Aug 05, 2009 0.0700 0.0700 0.0600 0.0600 142,300 -0.01(-20.00%)
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.