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 29, 2010 0.1050 0.1250 0.1050 0.1250 342,134 +0.01(+13.64%)
Oct 28, 2010 0.1150 0.1150 0.1100 0.1100 161,550 +0.01(+4.76%)
Oct 27, 2010 0.1100 0.1150 0.1000 0.1050 256,045 +0.01(+10.53%)
Oct 25, 2010 0.0900 0.1050 0.0900 0.0950 172,000 +0.00(+0.00%)
Oct 22, 2010 0.0950 0.1000 0.0900 0.0950 113,008 +0.00(+0.00%)
Oct 21, 2010 0.1050 0.1050 0.0950 0.0950 213,000 -0.01(-9.52%)
Oct 20, 2010 0.0950 0.1050 0.0950 0.1050 216,500 +0.00(+5.00%)
Oct 19, 2010 0.0950 0.1050 0.0900 0.1000 77,700 +0.01(+11.11%)
Oct 18, 2010 0.1000 0.1000 0.0900 0.0900 199,500 -0.01(-10.00%)
Oct 15, 2010 0.1000 0.1000 0.0950 0.1000 134,200 +0.00(+0.00%)
Oct 14, 2010 0.1000 0.1000 0.0950 0.1000 445,625 +0.00(+0.00%)
Oct 13, 2010 0.0950 0.1000 0.0900 0.1000 117,400 +0.01(+5.26%)
Oct 12, 2010 0.1050 0.1050 0.0900 0.0950 342,423 -0.01(-9.52%)
Oct 08, 2010 0.1100 0.1100 0.1000 0.1050 143,200 -0.01(-8.70%)
Oct 07, 2010 0.1150 0.1200 0.1150 0.1150 188,845 +0.01(+4.55%)
Oct 06, 2010 0.1000 0.1200 0.1000 0.1100 286,099 +0.00(+0.00%)
Oct 05, 2010 0.1000 0.1100 0.1000 0.1100 96,600 +0.01(+4.76%)
Oct 04, 2010 0.1050 0.1150 0.0900 0.1050 80,696 +0.00(+0.00%)
Oct 01, 2010 0.0900 0.1050 0.0900 0.1050 268,800 +0.02(+23.53%)
Sep 30, 2010 0.0800 0.0950 0.0800 0.0850 408,746 +0.01(+13.33%)
Sep 29, 2010 0.0750 0.0800 0.0750 0.0750 140,000 +0.00(+0.00%)
Sep 28, 2010 0.0900 0.0900 0.0750 0.0750 178,356 -0.01(-16.67%)
Sep 27, 2010 0.0800 0.0900 0.0800 0.0900 313,556 +0.01(+20.00%)
Sep 24, 2010 0.0750 0.0800 0.0750 0.0750 70,450 -0.01(-6.25%)
Sep 23, 2010 0.0750 0.0800 0.0750 0.0800 2,900 +0.00(+0.00%)
Sep 22, 2010 0.0750 0.0800 0.0700 0.0800 230,500 +0.01(+14.29%)
Sep 21, 2010 0.0800 0.0800 0.0700 0.0700 73,000 -0.00(-6.67%)
Sep 20, 2010 0.0850 0.0850 0.0750 0.0750 145,700 -0.01(-6.25%)
Sep 17, 2010 0.0700 0.0900 0.0650 0.0800 447,250 +0.01(+14.29%)
Sep 15, 2010 0.0700 0.0750 0.0700 0.0700 119,500 +0.00(+0.00%)
Sep 14, 2010 0.0700 0.0750 0.0700 0.0700 96,698 +0.00(+0.00%)
Sep 13, 2010 0.0650 0.0700 0.0650 0.0700 92,800 +0.00(+0.00%)
Sep 10, 2010 0.0550 0.0800 0.0550 0.0700 535,070 +0.01(+16.67%)
Sep 09, 2010 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+9.09%)
Sep 08, 2010 0.0600 0.0600 0.0550 0.0550 57,400 +0.00(+0.00%)
Sep 07, 2010 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Sep 03, 2010 0.0550 0.0550 0.0550 0.0550 44,000 +0.00(+0.00%)
Sep 02, 2010 0.0550 0.0550 0.0500 0.0550 65,800 +0.00(+0.00%)
Sep 01, 2010 0.0450 0.0550 0.0450 0.0550 134,000 +0.01(+22.22%)
Aug 31, 2010 0.0500 0.0500 0.0450 0.0450 60,000 -0.01(-18.18%)
Aug 30, 2010 0.0500 0.0550 0.0450 0.0550 181,925 +0.00(+0.00%)
Aug 27, 2010 0.0550 0.0550 0.0550 0.0550 39,746 +0.00(+0.00%)
Aug 26, 2010 0.0450 0.0550 0.0450 0.0550 92,475 +0.00(+10.00%)
Aug 25, 2010 0.0500 0.0500 0.0450 0.0500 259,250 +0.01(+11.11%)
Aug 24, 2010 0.0550 0.0550 0.0450 0.0450 906,816 -0.01(-18.18%)
Aug 23, 2010 0.0650 0.0650 0.0550 0.0550 91,100 -0.01(-15.38%)
Aug 20, 2010 0.0550 0.0650 0.0550 0.0650 27,400 +0.01(+8.33%)
Aug 19, 2010 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Aug 18, 2010 0.0600 0.0650 0.0550 0.0550 32,832 +0.00(+10.00%)
Aug 17, 2010 0.0600 0.0600 0.0500 0.0500 9,600 -0.00(-9.09%)
Aug 16, 2010 0.0500 0.0550 0.0500 0.0550 21,700 -0.00(-8.33%)
Aug 13, 2010 0.0600 0.0600 0.0550 0.0600 74,900 +0.00(+0.00%)
Aug 12, 2010 0.0600 0.0600 0.0600 0.0600 156,100 +0.00(+9.09%)
Aug 11, 2010 0.0600 0.0600 0.0550 0.0550 162,000 -0.01(-15.38%)
Aug 10, 2010 0.0650 0.0650 0.0650 0.0650 300,000 +0.00(+0.00%)
Aug 09, 2010 0.0700 0.0700 0.0650 0.0650 100,000 -0.01(-7.14%)
Aug 06, 2010 0.0700 0.0700 0.0650 0.0700 95,000 +0.01(+7.69%)
Aug 05, 2010 0.0650 0.0650 0.0650 0.0650 165,000 +0.01(+8.33%)
Aug 04, 2010 0.0700 0.0700 0.0600 0.0600 302,300 -0.02(-25.00%)
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.