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, 2007 1.300 1.400 1.300 1.400 96,225 +0.10(+7.69%)
May 30, 2007 1.290 1.340 1.260 1.300 154,150 +0.00(+0.00%)
May 29, 2007 1.260 1.340 1.200 1.300 275,400 +0.05(+4.00%)
May 25, 2007 1.230 1.310 1.230 1.250 141,825 +0.00(+0.00%)
May 24, 2007 1.350 1.350 1.250 1.250 233,400 -0.06(-4.58%)
May 23, 2007 1.450 1.450 1.300 1.310 71,354 -0.08(-5.76%)
May 22, 2007 1.380 1.430 1.320 1.390 401,655 +0.04(+2.96%)
May 21, 2007 1.310 1.350 1.260 1.350 236,600 +0.00(+0.00%)
May 18, 2007 1.310 1.350 1.260 1.350 236,600 +0.04(+3.05%)
May 17, 2007 1.300 1.400 1.300 1.310 459,432 +0.06(+4.80%)
May 16, 2007 1.180 1.300 1.180 1.250 165,170 +0.09(+7.76%)
May 15, 2007 1.100 1.220 1.100 1.160 112,950 +0.06(+5.45%)
May 14, 2007 1.130 1.190 1.100 1.100 336,570 +0.00(+0.00%)
May 11, 2007 0.9500 1.100 0.9300 1.100 386,800 +0.15(+15.79%)
May 10, 2007 1.020 1.030 0.9100 0.9500 233,813 -0.09(-8.65%)
May 09, 2007 1.070 1.070 1.020 1.040 102,100 -0.01(-0.95%)
May 08, 2007 1.080 1.080 1.030 1.050 180,357 -0.01(-0.94%)
May 07, 2007 1.100 1.120 1.060 1.060 128,600 -0.02(-1.85%)
May 04, 2007 1.050 1.100 1.050 1.080 65,325 +0.03(+2.86%)
May 03, 2007 1.030 1.080 1.030 1.050 53,785 -0.03(-2.78%)
May 02, 2007 1.080 1.150 1.000 1.080 111,400 -0.02(-1.82%)
May 01, 2007 1.100 1.100 1.070 1.100 76,925 -0.07(-5.98%)
Apr 30, 2007 1.100 1.250 1.100 1.170 145,250 -0.01(-0.85%)
Apr 27, 2007 1.190 1.220 1.140 1.180 75,000 +0.01(+0.85%)
Apr 26, 2007 1.200 1.200 1.170 1.170 68,000 -0.02(-1.68%)
Apr 25, 2007 1.150 1.250 1.150 1.190 99,650 +0.04(+3.48%)
Apr 24, 2007 1.180 1.180 1.150 1.150 41,150 -0.06(-4.96%)
Apr 23, 2007 1.180 1.210 1.150 1.210 230,087 +0.00(+0.00%)
Apr 20, 2007 1.170 1.250 1.170 1.210 120,150 +0.04(+3.42%)
Apr 19, 2007 1.100 1.200 1.070 1.170 294,367 -0.05(-4.10%)
Apr 18, 2007 1.190 1.250 1.090 1.220 359,200 -0.03(-2.40%)
Apr 17, 2007 1.400 1.450 1.200 1.250 293,500 -0.14(-10.07%)
Apr 16, 2007 1.470 1.500 1.300 1.390 105,395 -0.07(-4.79%)
Apr 13, 2007 1.500 1.500 1.410 1.460 80,100 -0.01(-0.68%)
Apr 12, 2007 1.450 1.470 1.350 1.470 273,000 +0.04(+2.80%)
Apr 11, 2007 1.800 1.870 1.410 1.430 1,031,615 -0.36(-20.11%)
Apr 10, 2007 1.880 1.880 1.770 1.790 103,800 -0.10(-5.29%)
Apr 09, 2007 1.880 1.940 1.750 1.890 131,100 +0.01(+0.53%)
Apr 05, 2007 1.880 1.910 1.750 1.880 110,000 -0.02(-1.05%)
Apr 04, 2007 1.950 2.000 1.860 1.900 156,300 -0.10(-5.00%)
Apr 03, 2007 1.910 2.100 1.910 2.000 207,870 -0.04(-1.96%)
Apr 02, 2007 1.820 2.140 1.800 2.040 255,826 +0.24(+13.33%)
Mar 30, 2007 1.660 1.800 1.640 1.800 440,415 +0.07(+4.05%)
Mar 29, 2007 1.710 1.730 1.620 1.730 314,355 +0.01(+0.58%)
Mar 28, 2007 1.740 1.750 1.600 1.720 225,575 -0.02(-1.15%)
Mar 27, 2007 1.780 1.800 1.500 1.740 211,380 -0.07(-3.87%)
Mar 26, 2007 1.890 1.900 1.760 1.810 178,622 -0.08(-4.23%)
Mar 23, 2007 1.920 1.930 1.800 1.890 268,615 -0.04(-2.07%)
Mar 22, 2007 1.950 1.990 1.890 1.930 215,198 -0.02(-1.03%)
Mar 21, 2007 2.100 2.100 1.870 1.950 350,830 -0.20(-9.30%)
Mar 20, 2007 2.250 2.250 2.000 2.150 474,333 -0.05(-2.27%)
Mar 19, 2007 1.920 2.300 1.920 2.200 601,975 +0.24(+12.24%)
Mar 16, 2007 1.860 2.000 1.810 1.960 448,729 +0.11(+5.95%)
Mar 15, 2007 1.790 1.860 1.660 1.850 215,101 +0.10(+5.71%)
Mar 14, 2007 1.370 1.750 1.370 1.750 496,301 +0.30(+20.69%)
Mar 13, 2007 1.540 1.550 1.400 1.450 139,717 -0.07(-4.61%)
Mar 12, 2007 1.500 1.600 1.500 1.520 281,712 -0.03(-1.94%)
Mar 09, 2007 1.270 1.550 1.270 1.550 280,373 +0.22(+16.54%)
Mar 08, 2007 1.360 1.370 1.270 1.330 345,500 -0.07(-5.00%)
Mar 07, 2007 1.410 1.520 1.400 1.400 338,850 -0.07(-4.76%)
Mar 06, 2007 1.680 1.680 1.450 1.470 927,856 -0.08(-5.16%)
Mar 05, 2007 1.240 1.580 1.110 1.550 1,175,630 +0.28(+22.05%)
Mar 02, 2007 1.300 1.400 1.130 1.270 1,768,968 -0.03(-2.31%)
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.