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 28, 2008 0.1100 0.1200 0.1050 0.1050 40,793 +0.00(+0.00%)
Nov 27, 2008 0.1050 0.1050 0.1050 0.1050 3,350 -0.03(-22.22%)
Nov 26, 2008 0.1050 0.1450 0.1000 0.1350 151,500 +0.07(+92.86%)
Nov 25, 2008 0.0750 0.0750 0.0700 0.0700 13,000 -0.03(-30.00%)
Nov 24, 2008 0.0700 0.1000 0.0650 0.1000 276,439 +0.04(+53.85%)
Nov 21, 2008 0.0650 0.0700 0.0650 0.0650 56,000 +0.01(+30.00%)
Nov 20, 2008 0.0500 0.0650 0.0500 0.0500 189,540 -0.01(-16.67%)
Nov 19, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2008 0.0650 0.0650 0.0550 0.0600 43,500 -0.01(-7.69%)
Nov 17, 2008 0.0750 0.0750 0.0550 0.0650 92,400 -0.01(-13.33%)
Nov 14, 2008 0.0650 0.0800 0.0650 0.0750 10,500 +0.00(+7.14%)
Nov 13, 2008 0.0850 0.0850 0.0650 0.0700 31,000 +0.00(+0.00%)
Nov 12, 2008 0.0900 0.0900 0.0700 0.0700 120,000 -0.02(-22.22%)
Nov 11, 2008 0.0900 0.1100 0.0850 0.0900 48,593 -0.01(-10.00%)
Nov 10, 2008 0.0900 0.1000 0.0900 0.1000 24,686 -0.01(-9.09%)
Nov 07, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Nov 06, 2008 0.1000 0.1100 0.1000 0.1100 6,500 -0.01(-12.00%)
Nov 05, 2008 0.1000 0.1250 0.1000 0.1250 18,300 -0.01(-3.85%)
Nov 04, 2008 0.1150 0.1450 0.1150 0.1300 30,000 +0.02(+18.18%)
Nov 03, 2008 0.0950 0.1100 0.0850 0.1100 19,000 +0.00(+0.00%)
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%)
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.