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 27, 2009 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Feb 26, 2009 0.1050 0.1050 0.1050 0.1050 35,300 +0.00(+0.00%)
Feb 25, 2009 0.1000 0.1150 0.1000 0.1050 50,555 -0.01(-8.70%)
Feb 24, 2009 0.1100 0.1150 0.1000 0.1150 82,000 +0.01(+4.55%)
Feb 23, 2009 0.1200 0.1250 0.1050 0.1100 133,600 -0.01(-12.00%)
Feb 20, 2009 0.1300 0.1400 0.1250 0.1250 125,500 +0.01(+4.17%)
Feb 19, 2009 0.1250 0.1350 0.1200 0.1200 46,000 +0.01(+9.09%)
Feb 18, 2009 0.1200 0.1250 0.1100 0.1100 70,700 -0.03(-21.43%)
Feb 17, 2009 0.1100 0.1400 0.1100 0.1400 196,600 +0.04(+33.33%)
Feb 13, 2009 0.1150 0.1250 0.1050 0.1050 80,500 +0.00(+5.00%)
Feb 12, 2009 0.1150 0.1300 0.1000 0.1000 148,050 -0.01(-9.09%)
Feb 11, 2009 0.1300 0.1300 0.1100 0.1100 11,300 -0.02(-15.38%)
Feb 10, 2009 0.1300 0.1300 0.1300 0.1300 16,425 +0.00(+0.00%)
Feb 09, 2009 0.1200 0.1300 0.1100 0.1300 47,200 +0.01(+13.04%)
Feb 06, 2009 0.1300 0.1300 0.1150 0.1150 22,670 -0.02(-14.81%)
Feb 05, 2009 0.1300 0.1350 0.1100 0.1350 73,500 +0.02(+17.39%)
Feb 04, 2009 0.1100 0.1150 0.1100 0.1150 62,870 -0.00(-4.17%)
Feb 03, 2009 0.1200 0.1200 400 +0.00(+0.00%)
Feb 02, 2009 0.1200 0.1300 0.1100 0.1200 55,100 -0.01(-4.00%)
Jan 30, 2009 0.1400 0.1500 0.1200 0.1250 108,275 -0.02(-10.71%)
Jan 29, 2009 0.1400 0.1450 0.1350 0.1400 81,000 -0.00(-3.45%)
Jan 28, 2009 0.1450 0.1550 0.1450 0.1450 5,800 -0.02(-9.38%)
Jan 27, 2009 0.1600 0.1600 0.1400 0.1600 410,950 +0.02(+14.29%)
Jan 26, 2009 0.1400 0.1450 0.1350 0.1400 90,075 +0.02(+12.00%)
Jan 23, 2009 0.1500 0.1500 0.1250 0.1250 101,100 -0.01(-3.85%)
Jan 22, 2009 0.1350 0.1350 0.1150 0.1300 99,500 +0.02(+18.18%)
Jan 21, 2009 0.1250 0.1350 0.1100 0.1100 51,500 -0.01(-8.33%)
Jan 20, 2009 0.1300 0.1300 0.1200 0.1200 67,100 +0.01(+9.09%)
Jan 19, 2009 0.1200 0.1250 0.1100 0.1100 204,000 -0.03(-18.52%)
Jan 16, 2009 0.1200 0.1500 0.1100 0.1350 165,370 +0.04(+35.00%)
Jan 15, 2009 0.1050 0.1100 0.0900 0.1000 78,900 +0.00(+0.00%)
Jan 14, 2009 0.0950 0.1000 0.0950 0.1000 14,300 +0.00(+0.00%)
Jan 13, 2009 0.1100 0.1100 0.1000 0.1000 7,035 +0.00(+0.00%)
Jan 12, 2009 0.1050 0.1100 0.1000 0.1000 155,100 -0.01(-9.09%)
Jan 09, 2009 0.1150 0.1300 0.1000 0.1100 166,300 +0.00(+0.00%)
Jan 08, 2009 0.1350 0.1350 0.1050 0.1100 324,190 +0.01(+10.00%)
Jan 07, 2009 0.1450 0.1600 0.1000 0.1000 85,400 -0.05(-33.33%)
Jan 06, 2009 0.1700 0.1850 0.1450 0.1500 276,723 -0.01(-6.25%)
Jan 05, 2009 0.2400 0.2400 0.1400 0.1600 355,292 -0.07(-30.43%)
Jan 02, 2009 0.1350 0.3200 0.1350 0.2300 212,700 +0.11(+84.00%)
Jan 01, 2009 0.1200 0.1250 0.1050 0.1250 0 +0.00(+0.00%)
Dec 31, 2008 0.1200 0.1250 0.1050 0.1250 139,800 +0.04(+38.89%)
Dec 30, 2008 0.0850 0.1000 0.0700 0.0900 127,099 +0.02(+38.46%)
Dec 29, 2008 0.0650 0.0800 0.0650 0.0650 61,250 +0.00(+0.00%)
Dec 24, 2008 0.0600 0.0650 0.0600 0.0650 112,555 +0.00(+0.00%)
Dec 23, 2008 0.0650 0.0700 0.0600 0.0650 103,200 +0.00(+0.00%)
Dec 22, 2008 0.0700 0.0850 0.0650 0.0650 140,250 -0.01(-7.14%)
Dec 19, 2008 0.0700 0.0850 0.0700 0.0700 91,500 +0.00(+0.00%)
Dec 18, 2008 0.0750 0.0800 0.0700 0.0700 76,000 -0.01(-12.50%)
Dec 17, 2008 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Dec 16, 2008 0.0750 0.0800 0.0750 0.0800 44,750 +0.01(+6.67%)
Dec 15, 2008 0.0750 0.0800 0.0750 0.0750 103,100 -0.01(-6.25%)
Dec 12, 2008 0.0800 0.0800 0.0750 0.0800 193,200 -0.01(-5.88%)
Dec 11, 2008 0.0850 0.0850 0.0800 0.0850 44,000 +0.01(+13.33%)
Dec 10, 2008 0.0950 0.0950 0.0750 0.0750 132,000 -0.01(-16.67%)
Dec 09, 2008 0.1000 0.1000 0.0850 0.0900 26,450 -0.01(-10.00%)
Dec 08, 2008 0.1000 0.1000 0.0850 0.1000 8,333 +0.00(+0.00%)
Dec 05, 2008 0.0900 0.1000 0.0900 0.1000 20,125 +0.01(+5.26%)
Dec 04, 2008 0.0900 0.1000 0.0900 0.0950 28,500 -0.04(-26.92%)
Dec 03, 2008 0.1250 0.1300 0.0900 0.1300 20,250 -0.03(-18.75%)
Dec 02, 2008 0.1200 0.1600 0.0900 0.1600 16,000 +0.04(+33.33%)
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.