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 (%)
Nov 30, 2006 0.4900 0.4900 0.4700 0.4850 49,576 +0.01(+1.04%)
Nov 29, 2006 0.4500 0.4800 0.4500 0.4800 67,240 +0.02(+4.35%)
Nov 28, 2006 0.4250 0.4600 0.4250 0.4600 14,500 +0.00(+0.00%)
Nov 27, 2006 0.4500 0.4800 0.4500 0.4600 66,300 +0.01(+2.22%)
Nov 24, 2006 0.4150 0.5000 0.4150 0.4500 75,000 +0.04(+9.76%)
Nov 22, 2006 0.3800 0.4200 0.3800 0.4100 56,600 +0.00(+1.23%)
Nov 21, 2006 0.4000 0.4050 0.4000 0.4050 33,000 +0.02(+3.85%)
Nov 20, 2006 0.3900 0.4100 0.3800 0.3900 119,741 +0.00(+0.00%)
Nov 17, 2006 0.3900 0.3900 0.3600 0.3900 31,000 +0.01(+2.63%)
Nov 16, 2006 0.4100 0.4100 0.3650 0.3800 61,572 +0.01(+2.70%)
Nov 15, 2006 0.3800 0.3800 0.3700 0.3700 77,200 -0.02(-5.13%)
Nov 14, 2006 0.3900 0.3900 0.3900 0.3900 33,100 -0.01(-2.50%)
Nov 13, 2006 0.4200 0.4200 0.4000 0.4000 32,827 +0.00(+0.00%)
Nov 10, 2006 0.4200 0.4200 0.4000 0.4000 82,000 -0.02(-4.76%)
Nov 09, 2006 0.4150 0.4400 0.4050 0.4200 54,000 +0.01(+1.20%)
Nov 08, 2006 0.4450 0.4500 0.4100 0.4150 86,586 -0.02(-3.49%)
Nov 07, 2006 0.4600 0.4600 0.4300 0.4300 22,000 -0.02(-4.44%)
Nov 06, 2006 0.4300 0.4500 0.4150 0.4500 83,500 +0.03(+5.88%)
Nov 03, 2006 0.4300 0.4600 0.4250 0.4250 60,500 -0.02(-4.49%)
Nov 02, 2006 0.4650 0.4700 0.4400 0.4450 62,500 -0.03(-6.32%)
Nov 01, 2006 0.4800 0.4800 0.4500 0.4750 86,500 +0.01(+3.26%)
Oct 31, 2006 0.4400 0.4900 0.4300 0.4600 194,000 +0.02(+4.55%)
Oct 30, 2006 0.4300 0.4400 0.4100 0.4400 188,500 +0.04(+10.00%)
Oct 27, 2006 0.4200 0.4200 0.4000 0.4000 40,000 -0.02(-4.76%)
Oct 26, 2006 0.4000 0.4500 0.4000 0.4200 140,150 +0.04(+10.53%)
Oct 25, 2006 0.3900 0.4000 0.3700 0.3800 37,000 +0.01(+2.70%)
Oct 24, 2006 0.3950 0.3950 0.3700 0.3700 3,000 -0.03(-6.33%)
Oct 23, 2006 0.3500 0.4000 0.3500 0.3950 14,500 +0.05(+16.18%)
Oct 20, 2006 0.3800 0.3800 0.3400 0.3400 48,000 -0.03(-8.11%)
Oct 19, 2006 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 18, 2006 0.3700 0.3700 0.3700 0.3700 6,000 -0.01(-2.63%)
Oct 17, 2006 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 16, 2006 0.4200 0.4200 0.3800 0.3800 20,000 +0.00(+0.00%)
Oct 13, 2006 0.3900 0.3900 0.3800 0.3800 20,000 -0.04(-9.52%)
Oct 12, 2006 0.4200 0.4200 0.4200 0.4200 6,500 +0.00(+0.00%)
Oct 11, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 10, 2006 0.4200 0.4200 0.4200 0.4200 2,000 +0.06(+16.67%)
Oct 09, 2006 0.4200 0.4200 0.3600 0.3600 19,000 +0.00(+0.00%)
Oct 06, 2006 0.4200 0.4200 0.3600 0.3600 19,000 -0.04(-10.00%)
Oct 05, 2006 0.3800 0.4000 0.3800 0.4000 27,000 -0.02(-4.76%)
Oct 04, 2006 0.4200 0.4200 0.4200 0.4200 1,000 +0.02(+5.00%)
Oct 03, 2006 0.3900 0.4000 0.3900 0.4000 20,000 -0.01(-2.44%)
Oct 02, 2006 0.4000 0.4100 0.4000 0.4100 17,500 +0.00(+0.00%)
Sep 29, 2006 0.4200 0.4200 0.3800 0.4100 62,500 -0.04(-8.89%)
Sep 28, 2006 0.4500 0.4500 0.4500 0.4500 9,000 -0.02(-4.26%)
Sep 27, 2006 0.3900 0.5300 0.3900 0.4700 128,875 +0.08(+20.51%)
Sep 26, 2006 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 25, 2006 0.4100 0.4100 0.3750 0.3900 41,500 +0.02(+5.41%)
Sep 22, 2006 0.4200 0.4200 0.3700 0.3700 158,000 -0.05(-11.90%)
Sep 21, 2006 0.4650 0.4650 0.4150 0.4200 51,124 -0.05(-9.68%)
Sep 20, 2006 0.4800 0.5000 0.4650 0.4650 96,000 -0.01(-3.12%)
Sep 19, 2006 0.4800 0.5000 0.4600 0.4800 67,500 +0.00(+0.00%)
Sep 18, 2006 0.5000 0.5100 0.4800 0.4800 28,500 +0.00(+0.00%)
Sep 15, 2006 0.5000 0.5400 0.4800 0.4800 21,430 -0.03(-5.88%)
Sep 14, 2006 0.5200 0.5300 0.5000 0.5100 19,900 +0.01(+2.00%)
Sep 13, 2006 0.5000 0.5000 0.4700 0.5000 10,000 +0.00(+0.00%)
Sep 12, 2006 0.5400 0.5400 0.5000 0.5000 24,500 -0.04(-7.41%)
Sep 11, 2006 0.5700 0.5700 0.5300 0.5400 128,900 -0.04(-6.90%)
Sep 08, 2006 0.5700 0.6000 0.5700 0.5800 35,500 -0.07(-10.77%)
Sep 06, 2006 0.5900 0.6500 0.5900 0.6500 28,000 +0.03(+4.84%)
Sep 05, 2006 0.6100 0.6300 0.5600 0.6200 127,000 -0.05(-7.46%)
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.