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 (%)
Feb 29, 2008 0.6700 0.6900 0.6200 0.6900 53,730 +0.07(+11.29%)
Feb 28, 2008 0.6200 0.6400 0.6100 0.6200 37,800 +0.02(+3.33%)
Feb 27, 2008 0.5700 0.6000 0.5200 0.6000 22,330 +0.03(+5.26%)
Feb 26, 2008 0.5300 0.5800 0.5300 0.5700 72,720 +0.02(+3.64%)
Feb 25, 2008 0.5000 0.6000 0.4700 0.5500 164,950 +0.03(+5.77%)
Feb 22, 2008 0.5500 0.5600 0.5200 0.5200 24,535 -0.03(-5.45%)
Feb 21, 2008 0.5500 0.5700 0.5100 0.5500 160,501 +0.05(+10.00%)
Feb 20, 2008 0.4500 0.5000 0.4400 0.5000 67,145 +0.05(+11.11%)
Feb 19, 2008 0.4800 0.4800 0.4500 0.4500 59,650 +0.00(+0.00%)
Feb 18, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 15, 2008 0.4600 0.4600 0.4350 0.4500 31,200 -0.01(-1.10%)
Feb 14, 2008 0.4750 0.4750 0.4350 0.4550 92,750 +0.00(+0.00%)
Feb 13, 2008 0.4850 0.4850 0.4300 0.4550 132,000 +0.04(+8.33%)
Feb 12, 2008 0.5000 0.5000 0.4200 0.4200 48,080 -0.08(-16.00%)
Feb 11, 2008 0.5100 0.5100 0.4550 0.5000 58,165 -0.01(-1.96%)
Feb 08, 2008 0.5600 0.5600 0.5000 0.5100 47,853 -0.06(-10.53%)
Feb 07, 2008 0.5000 0.5700 0.5000 0.5700 71,186 +0.01(+1.79%)
Feb 06, 2008 0.5800 0.6200 0.5000 0.5600 48,050 -0.04(-6.67%)
Feb 05, 2008 0.5900 0.6200 0.5900 0.6000 18,900 +0.01(+1.69%)
Feb 04, 2008 0.5700 0.5900 0.5600 0.5900 20,730 +0.07(+13.46%)
Feb 01, 2008 0.5400 0.5800 0.5200 0.5200 58,355 -0.03(-5.45%)
Jan 31, 2008 0.5600 0.5900 0.5500 0.5500 15,600 -0.04(-6.78%)
Jan 30, 2008 0.6100 0.6100 0.5500 0.5900 55,650 +0.00(+0.00%)
Jan 29, 2008 0.6400 0.6600 0.5900 0.5900 12,630 -0.06(-9.23%)
Jan 28, 2008 0.5400 0.6500 0.5400 0.6500 75,753 +0.12(+22.64%)
Jan 25, 2008 0.5800 0.6500 0.5300 0.5300 76,200 -0.04(-7.02%)
Jan 24, 2008 0.4800 0.5700 0.4800 0.5700 163,475 +0.07(+14.00%)
Jan 23, 2008 0.4800 0.5000 0.4300 0.5000 167,300 +0.00(+0.00%)
Jan 22, 2008 0.4200 0.5200 0.4100 0.5000 195,876 +0.04(+8.70%)
Jan 21, 2008 0.4800 0.5500 0.4600 0.4600 106,744 -0.10(-17.86%)
Jan 18, 2008 0.5600 0.5700 0.5200 0.5600 115,550 +0.00(+0.00%)
Jan 17, 2008 0.5700 0.5900 0.5500 0.5600 50,325 -0.02(-3.45%)
Jan 16, 2008 0.6000 0.6300 0.5800 0.5800 37,500 -0.05(-7.94%)
Jan 15, 2008 0.6300 0.6300 0.5500 0.6300 62,200 +0.01(+1.61%)
Jan 14, 2008 0.6800 0.6800 0.6100 0.6200 36,617 -0.02(-3.13%)
Jan 11, 2008 0.6200 0.6600 0.6200 0.6400 50,600 +0.03(+4.92%)
Jan 10, 2008 0.6800 0.6800 0.6100 0.6100 84,354 -0.09(-12.86%)
Jan 09, 2008 0.7400 0.7500 0.6700 0.7000 99,804 -0.02(-2.78%)
Jan 08, 2008 0.7600 0.7700 0.7200 0.7200 47,124 -0.07(-8.86%)
Jan 07, 2008 0.8500 0.8500 0.7500 0.7900 103,700 +0.02(+2.60%)
Jan 04, 2008 0.7800 0.8400 0.7500 0.7700 34,695 -0.04(-4.94%)
Jan 03, 2008 0.7700 0.8300 0.7200 0.8100 44,650 +0.06(+8.00%)
Jan 02, 2008 0.6800 0.8000 0.6800 0.7500 47,975 +0.07(+10.29%)
Jan 01, 2008 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 31, 2007 0.7300 0.7400 0.6800 0.6800 115,575 -0.08(-10.53%)
Dec 28, 2007 0.7900 0.7900 0.7200 0.7600 90,900 -0.08(-9.52%)
Dec 27, 2007 0.8200 0.8600 0.7800 0.8400 107,053 -0.03(-3.45%)
Dec 26, 2007 0.8700 0.8700 0.7500 0.8700 76,615 +0.00(+0.00%)
Dec 24, 2007 0.8700 0.8700 0.7500 0.8700 76,615 +0.03(+3.57%)
Dec 21, 2007 0.8800 0.8800 0.7700 0.8400 241,400 +0.07(+9.09%)
Dec 20, 2007 0.7300 0.8600 0.7000 0.7700 209,408 +0.09(+13.24%)
Dec 19, 2007 0.5900 0.7300 0.5700 0.6800 261,890 +0.15(+28.30%)
Dec 18, 2007 0.5600 0.5600 0.5000 0.5300 145,625 +0.01(+1.92%)
Dec 17, 2007 0.5400 0.5600 0.5100 0.5200 77,795 -0.02(-3.70%)
Dec 14, 2007 0.5500 0.5900 0.5000 0.5400 95,850 +0.01(+1.89%)
Dec 13, 2007 0.5500 0.5600 0.5100 0.5300 90,000 -0.02(-3.64%)
Dec 12, 2007 0.5700 0.6000 0.5500 0.5500 103,500 -0.04(-6.78%)
Dec 11, 2007 0.5700 0.5900 0.5200 0.5900 135,426 +0.00(+0.00%)
Dec 10, 2007 0.5900 0.6000 0.5600 0.5900 105,400 -0.02(-3.28%)
Dec 07, 2007 0.6300 0.6300 0.6000 0.6100 172,525 +0.00(+0.00%)
Dec 06, 2007 0.6000 0.6500 0.5900 0.6100 171,101 +0.01(+1.67%)
Dec 05, 2007 0.6200 0.6200 0.6000 0.6000 72,700 -0.02(-3.23%)
Dec 04, 2007 0.6800 0.6800 0.5700 0.6200 167,298 -0.03(-4.62%)
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.