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, 2009 0.1400 0.1500 0.1150 0.1200 922,093 +0.00(+0.00%)
Apr 29, 2009 0.1000 0.1450 0.0900 0.1200 1,148,750 +0.03(+33.33%)
Apr 28, 2009 0.1000 0.1000 0.0900 0.0900 53,800 +0.00(+0.00%)
Apr 27, 2009 0.1000 0.1050 0.0900 0.0900 142,000 -0.01(-5.26%)
Apr 24, 2009 0.0950 0.0950 0.0950 0.0950 48,500 +0.01(+5.56%)
Apr 23, 2009 0.0900 0.0950 0.0900 0.0900 97,950 +0.00(+5.88%)
Apr 22, 2009 0.0850 0.0900 0.0850 0.0850 36,000 -0.00(-5.56%)
Apr 21, 2009 0.0800 0.0900 0.0800 0.0900 29,000 +0.00(+5.88%)
Apr 20, 2009 0.0850 0.0950 0.0850 0.0850 23,500 +0.00(+0.00%)
Apr 17, 2009 0.1000 0.1000 0.0850 0.0850 57,750 -0.01(-15.00%)
Apr 16, 2009 0.0900 0.1000 0.0900 0.1000 102,000 +0.01(+17.65%)
Apr 15, 2009 0.0850 0.0850 0.0800 0.0850 51,000 +0.00(+0.00%)
Apr 14, 2009 0.0850 0.0900 0.0850 0.0850 18,000 -0.00(-5.56%)
Apr 13, 2009 0.0850 0.0900 0.0850 0.0900 17,500 +0.00(+0.00%)
Apr 09, 2009 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Apr 08, 2009 0.0850 0.0950 0.0850 0.0850 45,000 +0.00(+0.00%)
Apr 07, 2009 0.0950 0.1150 0.0850 0.0850 185,600 -0.02(-19.05%)
Apr 06, 2009 0.0900 0.1150 0.0900 0.1050 65,600 +0.01(+10.53%)
Apr 03, 2009 0.0900 0.0950 0.0900 0.0950 15,080 +0.00(+0.00%)
Apr 02, 2009 0.1000 0.1050 0.0950 0.0950 66,553 -0.01(-9.52%)
Apr 01, 2009 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Mar 31, 2009 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Mar 27, 2009 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Mar 26, 2009 0.1050 0.1050 0.1000 0.1000 37,000 -0.00(-4.76%)
Mar 25, 2009 0.1050 0.1050 0.0900 0.1050 50,200 +0.00(+0.00%)
Mar 24, 2009 0.1050 0.1050 0.1000 0.1050 52,500 +0.00(+0.00%)
Mar 23, 2009 0.1000 0.1050 0.0750 0.1050 14,500 +0.01(+10.53%)
Mar 20, 2009 0.1000 0.1000 0.0900 0.0950 35,000 -0.01(-13.64%)
Mar 19, 2009 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Mar 18, 2009 0.1100 0.1100 0.1100 0.1100 29,500 +0.02(+22.22%)
Mar 17, 2009 0.1000 0.1050 0.0900 0.0900 35,500 -0.03(-25.00%)
Mar 16, 2009 0.1100 0.1200 0.1100 0.1200 21,000 +0.04(+60.00%)
Mar 13, 2009 0.0750 0.0750 155 -0.02(-21.05%)
Mar 12, 2009 0.1100 0.1100 0.0950 0.0950 2,700 -0.02(-20.83%)
Mar 11, 2009 0.1100 0.1200 0.1100 0.1200 27,500 +0.01(+9.09%)
Mar 10, 2009 0.0950 0.1100 0.0950 0.1100 33,000 +0.02(+22.22%)
Mar 09, 2009 0.0900 0.0900 0.0800 0.0900 134,300 +0.00(+5.88%)
Mar 06, 2009 0.0950 0.1000 0.0750 0.0850 193,800 -0.00(-5.56%)
Mar 05, 2009 0.0950 0.0950 0.0900 0.0900 88,000 -0.01(-10.00%)
Mar 04, 2009 0.1000 0.1000 0.0900 0.1000 31,900 -0.00(-4.76%)
Mar 02, 2009 0.1100 0.1100 0.0950 0.1050 29,000 +0.00(+0.00%)
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%)
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.