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 (%)
Jul 31, 2007 1.770 1.770 1.630 1.650 67,135 -0.10(-5.71%)
Jul 30, 2007 1.800 1.840 1.710 1.750 72,220 -0.03(-1.69%)
Jul 27, 2007 1.800 1.800 1.710 1.780 133,665 +0.00(+0.00%)
Jul 26, 2007 1.710 1.780 1.620 1.780 246,300 +0.07(+4.09%)
Jul 25, 2007 1.780 1.780 1.680 1.710 3,600 -0.23(-11.86%)
Jul 24, 2007 1.940 1.940 1.940 1.940 5,972 +0.04(+2.11%)
Jul 23, 2007 1.900 1.940 1.860 1.900 75,660 +0.03(+1.60%)
Jul 20, 2007 1.930 1.950 1.800 1.870 174,359 -0.03(-1.58%)
Jul 19, 2007 1.930 1.930 1.850 1.900 209,330 +0.04(+2.15%)
Jul 18, 2007 1.900 1.930 1.850 1.860 166,983 -0.04(-2.11%)
Jul 17, 2007 1.900 1.950 1.770 1.900 370,628 +0.03(+1.60%)
Jul 16, 2007 2.100 2.100 1.870 1.870 816,985 -0.03(-1.58%)
Jul 13, 2007 1.830 1.900 1.820 1.900 150,520 +0.09(+4.97%)
Jul 12, 2007 1.770 1.820 1.750 1.810 390,796 +0.04(+2.26%)
Jul 11, 2007 1.850 1.850 1.730 1.770 220,255 -0.06(-3.28%)
Jul 10, 2007 1.900 1.970 1.820 1.830 253,873 -0.03(-1.61%)
Jul 09, 2007 1.800 1.900 1.770 1.860 356,811 +0.13(+7.51%)
Jul 06, 2007 1.740 1.750 1.700 1.730 343,396 +0.05(+2.98%)
Jul 05, 2007 1.740 1.740 1.650 1.680 313,670 -0.04(-2.33%)
Jul 03, 2007 1.780 1.780 1.700 1.720 338,900 +0.03(+1.78%)
Jul 02, 2007 1.650 1.700 1.630 1.690 505,041 +0.00(+0.00%)
Jun 29, 2007 1.650 1.700 1.630 1.690 505,041 +0.04(+2.42%)
Jun 28, 2007 1.740 1.740 1.580 1.650 740,798 -0.05(-2.94%)
Jun 27, 2007 1.810 1.840 1.520 1.700 1,751,777 -0.07(-3.95%)
Jun 26, 2007 1.400 2.000 1.340 1.770 1,209,620 +0.45(+34.09%)
Jun 25, 2007 1.310 1.400 1.250 1.320 107,950 +0.08(+6.45%)
Jun 22, 2007 1.290 1.300 1.180 1.240 150,200 -0.04(-3.13%)
Jun 21, 2007 1.390 1.600 1.270 1.280 287,950 -0.01(-0.78%)
Jun 20, 2007 1.270 1.300 1.260 1.290 103,950 +0.03(+2.38%)
Jun 19, 2007 1.240 1.350 1.240 1.260 55,300 +0.11(+9.57%)
Jun 18, 2007 1.150 1.200 1.150 1.150 114,850 +0.05(+4.55%)
Jun 15, 2007 1.200 1.240 1.070 1.100 127,900 -0.08(-6.78%)
Jun 14, 2007 1.200 1.250 1.150 1.180 98,400 -0.02(-1.67%)
Jun 13, 2007 1.280 1.300 1.200 1.200 73,900 -0.20(-14.29%)
Jun 12, 2007 1.400 1.410 1.300 1.400 83,900 -0.05(-3.45%)
Jun 11, 2007 1.450 1.500 1.440 1.450 81,092 +0.01(+0.69%)
Jun 08, 2007 1.530 1.530 1.400 1.440 40,200 -0.06(-4.00%)
Jun 07, 2007 1.530 1.560 1.500 1.500 39,000 +0.00(+0.00%)
Jun 06, 2007 1.590 1.590 1.450 1.500 44,250 -0.09(-5.66%)
Jun 05, 2007 1.640 1.650 1.580 1.590 133,200 +0.02(+1.27%)
Jun 04, 2007 1.610 1.630 1.550 1.570 113,250 -0.01(-0.63%)
Jun 01, 2007 1.400 1.600 1.400 1.580 95,350 +0.18(+12.86%)
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%)
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.