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 (%)
Apr 30, 2010 0.0900 0.1000 0.0900 0.0950 117,196 +0.00(+0.00%)
Apr 29, 2010 0.0900 0.1000 0.0900 0.0950 14,500 +0.00(+0.00%)
Apr 28, 2010 0.0900 0.0950 0.0900 0.0950 127,000 +0.01(+11.76%)
Apr 27, 2010 0.0900 0.0900 0.0850 0.0850 85,500 +0.00(+0.00%)
Apr 26, 2010 0.0850 0.0850 0.0850 0.0850 18,000 -0.01(-10.53%)
Apr 23, 2010 0.0950 0.0950 0.0950 0.0950 12,500 +0.01(+11.76%)
Apr 22, 2010 0.0900 0.0900 0.0850 0.0850 100,500 -0.00(-5.56%)
Apr 21, 2010 0.0950 0.1000 0.0900 0.0900 127,800 -0.01(-5.26%)
Apr 20, 2010 0.0950 0.0950 0.0900 0.0950 127,250 +0.00(+0.00%)
Apr 19, 2010 0.0950 0.0950 0.0950 0.0950 83,400 +0.01(+5.56%)
Apr 16, 2010 0.1000 0.1000 0.0900 0.0900 29,968 -0.01(-10.00%)
Apr 15, 2010 0.0950 0.1000 0.0900 0.1000 40,000 +0.01(+5.26%)
Apr 14, 2010 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-5.00%)
Apr 13, 2010 0.0950 0.1000 0.0950 0.1000 46,400 +0.01(+5.26%)
Apr 12, 2010 0.0950 0.0950 0.0900 0.0950 17,600 +0.00(+0.00%)
Apr 09, 2010 0.0950 0.1000 0.0950 0.0950 44,000 +0.00(+0.00%)
Apr 08, 2010 0.1000 0.1000 0.0950 0.0950 14,875 +0.00(+0.00%)
Apr 07, 2010 0.0950 0.1000 0.0950 0.0950 16,051 +0.00(+0.00%)
Apr 06, 2010 0.0950 0.1000 0.0950 0.0950 115,000 +0.00(+0.00%)
Apr 05, 2010 0.1000 0.1050 0.0950 0.0950 107,060 -0.01(-5.00%)
Apr 01, 2010 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 31, 2010 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 30, 2010 0.1050 0.1100 0.1050 0.1100 41,500 +0.01(+10.00%)
Mar 29, 2010 0.1000 0.1000 0.1000 0.1000 37,100 -0.00(-4.76%)
Mar 26, 2010 0.1050 0.1050 0.1000 0.1050 16,300 -0.01(-4.55%)
Mar 25, 2010 0.1150 0.1150 0.1050 0.1100 8,700 +0.01(+4.76%)
Mar 24, 2010 0.1100 0.1200 0.1050 0.1050 76,900 +0.00(+0.00%)
Mar 23, 2010 0.1050 0.1050 0.1050 0.1050 43,997 +0.00(+0.00%)
Mar 22, 2010 0.1050 0.1150 0.1050 0.1050 78,800 +0.00(+0.00%)
Mar 19, 2010 0.1050 0.1150 0.1050 0.1050 49,700 -0.01(-4.55%)
Mar 18, 2010 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 17, 2010 0.1150 0.1150 0.1100 0.1100 99,225 +0.00(+0.00%)
Mar 16, 2010 0.1150 0.1200 0.1100 0.1100 58,010 -0.01(-4.35%)
Mar 15, 2010 0.1150 0.1250 0.1150 0.1150 65,453 -0.00(-4.17%)
Mar 12, 2010 0.1200 0.1300 0.1150 0.1200 298,000 +0.00(+4.35%)
Mar 11, 2010 0.0900 0.1150 0.0900 0.1150 241,990 +0.01(+15.00%)
Mar 10, 2010 0.0950 0.1000 0.0950 0.1000 96,050 +0.00(+0.00%)
Mar 09, 2010 0.0950 0.1000 0.0950 0.1000 29,000 +0.01(+5.26%)
Mar 08, 2010 0.0950 0.1000 0.0900 0.0950 31,500 +0.00(+0.00%)
Mar 05, 2010 0.0900 0.1000 0.0900 0.0950 136,160 +0.01(+5.56%)
Mar 04, 2010 0.0950 0.1000 0.0900 0.0900 58,350 -0.01(-10.00%)
Mar 03, 2010 0.0900 0.1050 0.0900 0.1000 39,470 -0.00(-4.76%)
Mar 02, 2010 0.1000 0.1050 0.1000 0.1050 35,500 +0.01(+10.53%)
Mar 01, 2010 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-5.00%)
Feb 26, 2010 0.1000 0.1050 0.0950 0.1000 18,500 -0.00(-4.76%)
Feb 25, 2010 0.0950 0.1050 0.0900 0.1050 60,000 +0.01(+16.67%)
Feb 24, 2010 0.0900 0.1000 0.0900 0.0900 24,900 -0.01(-10.00%)
Feb 23, 2010 0.1000 0.1000 0.1000 0.1000 11,000 -0.00(-4.76%)
Feb 22, 2010 0.0950 0.1050 0.0950 0.1050 70,910 +0.01(+10.53%)
Feb 19, 2010 0.0950 0.0950 0.0900 0.0950 26,600 -0.01(-9.52%)
Feb 18, 2010 0.1000 0.1050 0.0950 0.1050 29,000 +0.00(+5.00%)
Feb 17, 2010 0.1050 0.1050 0.1000 0.1000 60,000 -0.00(-4.76%)
Feb 16, 2010 0.1000 0.1050 0.0950 0.1050 69,900 +0.00(+5.00%)
Feb 12, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2010 0.1050 0.1050 0.0900 0.1000 35,500 +0.00(+0.00%)
Feb 10, 2010 0.0900 0.1000 0.0900 0.1000 75,650 +0.01(+17.65%)
Feb 09, 2010 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Feb 08, 2010 0.0900 0.0900 0.0850 0.0850 11,500 -0.00(-5.56%)
Feb 05, 2010 0.0850 0.0950 0.0850 0.0900 63,774 +0.00(+0.00%)
Feb 04, 2010 0.1000 0.1000 0.0900 0.0900 85,500 -0.01(-14.29%)
Feb 03, 2010 0.1000 0.1050 0.1000 0.1050 87,000 +0.00(+5.00%)
Feb 02, 2010 0.1000 0.1100 0.0950 0.1000 87,800 +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.