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, 2012 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
May 30, 2012 0.0600 0.0650 0.0600 0.0650 26,500 +0.00(+0.00%)
May 29, 2012 0.0650 0.0650 0.0650 0.0650 35,700 +0.01(+8.33%)
May 28, 2012 0.0600 0.0650 0.0600 0.0600 93,400 +0.00(+9.09%)
May 25, 2012 0.0500 0.0550 0.0500 0.0550 213,900 +0.00(+10.00%)
May 24, 2012 0.0550 0.0550 0.0500 0.0500 190,965 -0.00(-9.09%)
May 23, 2012 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
May 22, 2012 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+10.00%)
May 18, 2012 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 17, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2012 0.0550 0.0550 0.0550 0.0550 5,900 +0.00(+10.00%)
May 15, 2012 0.0550 0.0550 0.0500 0.0500 63,200 -0.00(-9.09%)
May 14, 2012 0.0550 0.0550 0.0550 0.0550 18,000 -0.00(-8.33%)
May 11, 2012 0.0650 0.0650 0.0600 0.0600 125,905 +0.00(+0.00%)
May 10, 2012 0.0650 0.0650 0.0600 0.0600 62,500 +0.00(+0.00%)
May 09, 2012 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
May 08, 2012 0.0500 0.0600 0.0500 0.0600 15,000 +0.00(+0.00%)
May 07, 2012 0.0500 0.0600 0.0500 0.0600 21,600 -0.01(-7.69%)
May 04, 2012 0.0550 0.0650 0.0550 0.0650 25,500 +0.01(+18.18%)
May 03, 2012 0.0550 0.0550 0.0550 0.0550 700 +0.00(+0.00%)
May 02, 2012 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
May 01, 2012 0.0650 0.0650 0.0600 0.0600 8,700 +0.00(+0.00%)
Apr 30, 2012 0.0600 0.0600 0.0600 0.0600 66,500 -0.01(-14.29%)
Apr 27, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 26, 2012 0.0650 0.0700 0.0650 0.0700 30,000 +0.01(+16.67%)
Apr 25, 2012 0.0600 0.0600 0.0600 0.0600 2,300 +0.00(+0.00%)
Apr 24, 2012 0.0600 0.0600 0.0600 0.0600 9,700 -0.01(-7.69%)
Apr 23, 2012 0.0650 0.0650 0.0650 0.0650 6,480 +0.01(+8.33%)
Apr 20, 2012 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Apr 19, 2012 0.0600 0.0600 0.0600 0.0600 57,300 +0.00(+0.00%)
Apr 18, 2012 0.0750 0.0750 0.0600 0.0600 27,000 -0.01(-7.69%)
Apr 17, 2012 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-7.14%)
Apr 16, 2012 0.0700 0.0700 0.0700 0.0700 66,000 +0.01(+16.67%)
Apr 13, 2012 0.0600 0.0600 0.0600 0.0600 3,310 -0.01(-7.69%)
Apr 12, 2012 0.0650 0.0650 0.0650 0.0650 20,500 +0.01(+8.33%)
Apr 11, 2012 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
Apr 10, 2012 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Apr 09, 2012 0.0650 0.0750 0.0650 0.0750 37,700 +0.01(+25.00%)
Apr 05, 2012 0.0650 0.0750 0.0600 0.0600 34,800 -0.01(-7.69%)
Apr 04, 2012 0.0650 0.0650 0.0650 0.0650 10,470 +0.00(+0.00%)
Apr 03, 2012 0.0650 0.0700 0.0650 0.0650 65,972 -0.01(-7.14%)
Apr 02, 2012 0.0600 0.0700 0.0600 0.0700 1,000 +0.00(+0.00%)
Mar 30, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 29, 2012 0.0700 0.0750 0.0700 0.0700 22,939 +0.01(+7.69%)
Mar 28, 2012 0.0650 0.0650 0.0650 0.0650 100,500 -0.01(-13.33%)
Mar 27, 2012 0.0750 0.0750 0.0700 0.0750 23,000 +0.00(+0.00%)
Mar 26, 2012 0.0650 0.0750 0.0650 0.0750 13,500 +0.00(+0.00%)
Mar 23, 2012 0.0750 0.0750 0.0750 0.0750 20,125 +0.01(+15.38%)
Mar 22, 2012 0.0700 0.0700 0.0600 0.0650 75,209 -0.01(-13.33%)
Mar 21, 2012 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Mar 20, 2012 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-16.67%)
Mar 19, 2012 0.0750 0.0900 0.0750 0.0900 65,317 +0.01(+20.00%)
Mar 16, 2012 0.0750 0.0750 0.0750 0.0750 35,100 +0.00(+0.00%)
Mar 15, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 14, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 13, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 12, 2012 0.0800 0.0800 0.0750 0.0750 72,900 -0.01(-6.25%)
Mar 09, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 08, 2012 0.0800 0.0800 0.0800 0.0800 41,935 -0.01(-5.88%)
Mar 07, 2012 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Mar 06, 2012 0.0950 0.0950 0.0850 0.0900 67,853 +0.00(+0.00%)
Mar 05, 2012 0.0850 0.0900 0.0850 0.0900 117,300 +0.01(+12.50%)
Mar 02, 2012 0.0850 0.0850 0.0800 0.0800 38,900 +0.01(+6.67%)
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.