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 (%)
May 31, 2006 0.3850 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
May 30, 2006 0.4000 0.4000 0.3850 0.3850 5,625 -0.05(-12.50%)
May 26, 2006 0.4500 0.4500 0.4400 0.4400 3,500 -0.04(-8.33%)
May 25, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 24, 2006 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
May 23, 2006 0.4800 0.4800 0.4800 0.4800 3,000 +0.02(+4.35%)
May 22, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 19, 2006 0.4900 0.4900 0.4600 0.4600 22,000 -0.03(-6.12%)
May 18, 2006 0.4750 0.4900 0.4600 0.4900 29,000 +0.02(+3.16%)
May 17, 2006 0.5300 0.5300 0.4750 0.4750 64,188 -0.06(-10.38%)
May 16, 2006 0.5100 0.5300 0.5000 0.5300 131,500 +0.02(+3.92%)
May 15, 2006 0.5200 0.5200 0.5000 0.5100 21,000 -0.02(-3.77%)
May 12, 2006 0.5100 0.5300 0.5100 0.5300 10,500 +0.02(+3.92%)
May 11, 2006 0.4900 0.5100 0.4900 0.5100 54,741 +0.05(+10.87%)
May 10, 2006 0.4700 0.4700 0.4600 0.4600 10,265 -0.01(-2.13%)
May 09, 2006 0.4700 0.4700 0.4700 0.4700 13,500 -0.02(-4.08%)
May 08, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 05, 2006 0.4800 0.4900 0.4800 0.4900 18,624 +0.02(+4.26%)
May 04, 2006 0.4700 0.4700 0.4700 0.4700 19,500 +0.01(+2.17%)
May 03, 2006 0.4650 0.4650 0.4600 0.4600 16,500 -0.01(-2.13%)
May 02, 2006 0.4700 0.4700 0.4600 0.4700 20,000 -0.03(-6.00%)
May 01, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 28, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Apr 27, 2006 0.4700 0.4700 0.4700 0.4700 24,000 +0.02(+4.44%)
Apr 26, 2006 0.4700 0.4700 0.4500 0.4500 66,160 -0.02(-4.26%)
Apr 25, 2006 0.4600 0.4700 0.4600 0.4700 13,500 -0.01(-2.08%)
Apr 24, 2006 0.4800 0.4800 0.4700 0.4800 20,000 +0.01(+2.13%)
Apr 21, 2006 0.4700 0.4700 0.4700 0.4700 10,000 +0.01(+2.17%)
Apr 20, 2006 0.4600 0.4600 0.4600 0.4600 21,750 -0.01(-1.08%)
Apr 19, 2006 0.4700 0.4700 0.4650 0.4650 23,735 -0.02(-5.10%)
Apr 18, 2006 0.5000 0.5100 0.4900 0.4900 227,000 +0.02(+4.26%)
Apr 17, 2006 0.4800 0.4800 0.4700 0.4700 34,000 -0.02(-4.08%)
Apr 13, 2006 0.5000 0.5000 0.4900 0.4900 6,000 -0.01(-2.00%)
Apr 12, 2006 0.4800 0.5000 0.4800 0.5000 54,125 +0.02(+4.17%)
Apr 11, 2006 0.5100 0.5100 0.4800 0.4800 22,000 -0.04(-7.69%)
Apr 10, 2006 0.5000 0.5200 0.4900 0.5200 52,500 +0.03(+6.12%)
Apr 07, 2006 0.5300 0.5300 0.4900 0.4900 28,275 -0.04(-7.55%)
Apr 06, 2006 0.5200 0.5300 0.5100 0.5300 18,000 +0.03(+6.00%)
Apr 05, 2006 0.5800 0.5800 0.4900 0.5000 114,000 -0.08(-13.79%)
Apr 04, 2006 0.5600 0.5900 0.5600 0.5800 175,750 +0.03(+5.45%)
Apr 03, 2006 0.5400 0.5500 0.5300 0.5500 259,000 +0.01(+1.85%)
Mar 31, 2006 0.5300 0.5400 0.5300 0.5400 64,000 +0.02(+3.85%)
Mar 30, 2006 0.5700 0.6000 0.5100 0.5200 86,500 -0.05(-8.77%)
Mar 29, 2006 0.5700 0.5700 0.5700 0.5700 3,400 +0.00(+0.00%)
Mar 28, 2006 0.5000 0.5700 0.5000 0.5700 6,500 +0.02(+3.64%)
Mar 27, 2006 0.5400 0.5500 0.5400 0.5500 11,000 +0.00(+0.00%)
Mar 24, 2006 0.4800 0.5500 0.4800 0.5500 12,000 -0.02(-3.51%)
Mar 21, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 20, 2006 0.5700 0.5700 0.5700 0.5700 937 -0.06(-9.52%)
Mar 17, 2006 0.6000 0.6300 0.6000 0.6300 25,500 +0.02(+3.28%)
Mar 16, 2006 0.6000 0.6100 0.6000 0.6100 11,000 +0.04(+7.02%)
Mar 15, 2006 0.5900 0.6100 0.5700 0.5700 12,187 -0.02(-3.39%)
Mar 14, 2006 0.6100 0.6100 0.5700 0.5900 14,000 -0.01(-1.67%)
Mar 13, 2006 0.5000 0.6000 0.5000 0.6000 20,250 +0.02(+3.45%)
Mar 10, 2006 0.5800 0.5800 0.5800 0.5800 8,000 +0.08(+16.00%)
Mar 09, 2006 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 08, 2006 0.5500 0.5500 0.5000 0.5000 27,500 -0.14(-21.88%)
Mar 07, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 06, 2006 0.6200 0.6400 0.6400 0.6400 5,000 +0.04(+6.67%)
Mar 03, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 02, 2006 0.6000 0.6000 0.6000 0.6000 5,500 +0.05(+9.09%)
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.