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 (%)
Jun 30, 2008 0.3500 0.3500 0.3450 0.3500 88,790 +0.01(+1.45%)
Jun 27, 2008 0.3500 0.3500 0.3350 0.3450 55,800 +0.01(+2.99%)
Jun 26, 2008 0.3600 0.3600 0.3300 0.3350 41,350 -0.01(-4.29%)
Jun 25, 2008 0.4000 0.4000 0.3500 0.3500 68,025 -0.01(-1.41%)
Jun 24, 2008 0.3600 0.3600 0.3500 0.3550 29,758 +0.00(+0.00%)
Jun 23, 2008 0.3450 0.3700 0.3450 0.3550 71,005 +0.01(+4.41%)
Jun 20, 2008 0.3850 0.4000 0.3400 0.3400 127,064 +0.01(+3.03%)
Jun 19, 2008 0.3250 0.3400 0.3150 0.3300 58,500 +0.00(+0.00%)
Jun 18, 2008 0.3300 0.3350 0.3150 0.3300 92,988 -0.02(-7.04%)
Jun 17, 2008 0.3800 0.3800 0.3550 0.3550 19,250 -0.02(-4.05%)
Jun 16, 2008 0.3800 0.3900 0.3700 0.3700 21,200 -0.03(-7.50%)
Jun 13, 2008 0.3500 0.4050 0.3500 0.4000 64,000 +0.05(+14.29%)
Jun 12, 2008 0.3450 0.3500 0.3350 0.3500 58,700 +0.00(+0.00%)
Jun 11, 2008 0.3400 0.3500 0.3250 0.3500 72,400 +0.03(+9.37%)
Jun 10, 2008 0.3450 0.3450 0.3150 0.3200 86,100 -0.02(-7.25%)
Jun 09, 2008 0.3450 0.3450 0.3300 0.3450 95,400 +0.00(+0.00%)
Jun 06, 2008 0.3300 0.3450 0.3150 0.3450 42,300 +0.02(+6.15%)
Jun 05, 2008 0.3300 0.3300 0.3150 0.3250 87,900 -0.02(-5.80%)
Jun 04, 2008 0.3450 0.3500 0.3400 0.3450 21,500 -0.01(-1.43%)
Jun 03, 2008 0.3600 0.3600 0.3450 0.3500 59,000 -0.02(-5.41%)
Jun 02, 2008 0.3600 0.3750 0.3600 0.3700 78,500 +0.00(+0.00%)
May 30, 2008 0.3950 0.3950 0.3650 0.3700 154,000 -0.02(-5.13%)
May 29, 2008 0.4100 0.4100 0.3800 0.3900 51,880 -0.02(-6.02%)
May 28, 2008 0.4150 0.4150 0.3900 0.4150 79,403 +0.01(+3.75%)
May 27, 2008 0.4100 0.4200 0.3900 0.4000 66,300 +0.00(+0.00%)
May 26, 2008 0.4200 0.4200 0.4000 0.4000 41,500 -0.02(-4.76%)
May 23, 2008 0.4100 0.4200 0.3950 0.4200 96,847 +0.01(+2.44%)
May 22, 2008 0.4100 0.4350 0.4050 0.4100 47,531 +0.00(+0.00%)
May 21, 2008 0.4450 0.4500 0.4100 0.4100 131,000 -0.03(-6.82%)
May 20, 2008 0.4500 0.4500 0.4000 0.4400 73,750 +0.00(+0.00%)
May 19, 2008 0.4600 0.4600 0.3900 0.4400 112,600 +0.00(+0.00%)
May 16, 2008 0.4600 0.4600 0.3900 0.4400 112,600 -0.02(-4.35%)
May 15, 2008 0.3750 0.4600 0.3750 0.4600 159,400 +0.04(+9.52%)
May 14, 2008 0.4200 0.4350 0.3950 0.4200 51,648 +0.00(+0.00%)
May 13, 2008 0.4450 0.4450 0.4200 0.4200 94,075 +0.03(+7.69%)
May 12, 2008 0.4700 0.4800 0.3750 0.3900 419,282 -0.06(-13.33%)
May 09, 2008 0.3800 0.4900 0.3750 0.4500 411,460 +0.13(+40.62%)
May 08, 2008 0.3000 0.3200 0.2900 0.3200 90,700 +0.03(+10.34%)
May 07, 2008 0.2950 0.2950 0.2800 0.2900 49,300 -0.02(-6.45%)
May 06, 2008 0.3200 0.3200 0.3050 0.3100 67,650 -0.03(-8.82%)
May 05, 2008 0.3400 0.3400 0.3200 0.3400 33,500 +0.01(+3.03%)
May 02, 2008 0.3100 0.3550 0.3300 0.3300 123,700 +0.01(+3.13%)
May 01, 2008 0.3050 0.3300 0.3200 0.3200 47,343 +0.00(+0.00%)
Apr 30, 2008 0.3200 0.3300 0.3100 0.3200 97,550 -0.01(-3.03%)
Apr 29, 2008 0.3700 0.3700 0.3300 0.3300 88,550 -0.03(-8.33%)
Apr 28, 2008 0.4000 0.4000 0.3600 0.3600 48,800 -0.01(-2.70%)
Apr 25, 2008 0.3700 0.3700 0.3500 0.3700 44,245 +0.00(+0.00%)
Apr 24, 2008 0.3800 0.3850 0.3700 0.3700 36,100 -0.01(-1.33%)
Apr 23, 2008 0.4000 0.4000 0.3600 0.3750 124,530 -0.02(-5.06%)
Apr 22, 2008 0.3900 0.3950 0.3800 0.3950 26,000 +0.01(+1.28%)
Apr 21, 2008 0.3950 0.3950 0.3800 0.3900 32,400 +0.00(+0.00%)
Apr 18, 2008 0.3900 0.3950 0.3850 0.3900 23,550 +0.00(+0.00%)
Apr 17, 2008 0.3950 0.3950 0.3850 0.3900 15,700 -0.01(-1.27%)
Apr 16, 2008 0.3800 0.3950 0.3800 0.3950 27,700 +0.00(+0.00%)
Apr 15, 2008 0.4150 0.4200 0.3900 0.3950 50,330 -0.01(-1.25%)
Apr 14, 2008 0.4000 0.4150 0.3800 0.4000 117,763 +0.00(+0.00%)
Apr 11, 2008 0.3700 0.4000 0.3400 0.4000 124,800 +0.03(+8.11%)
Apr 10, 2008 0.3800 0.3800 0.3500 0.3700 136,000 +0.01(+2.78%)
Apr 09, 2008 0.3500 0.3600 0.3300 0.3600 234,880 +0.01(+2.86%)
Apr 08, 2008 0.4100 0.4100 0.3500 0.3500 242,900 -0.04(-10.26%)
Apr 07, 2008 0.3600 0.4100 0.3500 0.3900 208,050 +0.04(+9.86%)
Apr 04, 2008 0.3500 0.3600 0.3500 0.3550 74,033 -0.02(-4.05%)
Apr 03, 2008 0.3750 0.3750 0.3550 0.3700 45,500 -0.01(-1.33%)
Apr 02, 2008 0.3600 0.4200 0.3500 0.3750 83,326 +0.02(+5.63%)
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.