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, 2009 0.0600 0.0750 0.0550 0.0750 292,950 +0.02(+36.36%)
Jul 30, 2009 0.0550 0.0600 0.0550 0.0550 109,063 +0.00(+0.00%)
Jul 29, 2009 0.0500 0.0600 0.0500 0.0550 61,850 +0.00(+0.00%)
Jul 28, 2009 0.0550 0.0600 0.0550 0.0550 68,400 +0.00(+0.00%)
Jul 27, 2009 0.0550 0.0600 0.0550 0.0550 241,590 +0.00(+0.00%)
Jul 24, 2009 0.0550 0.0600 0.0550 0.0550 373,825 +0.00(+0.00%)
Jul 23, 2009 0.0500 0.0600 0.0500 0.0550 353,537 +0.00(+10.00%)
Jul 22, 2009 0.0550 0.0550 0.0450 0.0500 1,532,680 -0.00(-9.09%)
Jul 21, 2009 0.0600 0.0600 0.0550 0.0550 433,839 -0.00(-8.33%)
Jul 20, 2009 0.0650 0.0650 0.0550 0.0600 903,548 -0.01(-20.00%)
Jul 17, 2009 0.0750 0.0750 0.0750 0.0750 12,500 +0.00(+0.00%)
Jul 16, 2009 0.0650 0.0750 0.0650 0.0750 4,399 +0.00(+7.14%)
Jul 15, 2009 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Jul 14, 2009 0.0650 0.0700 0.0650 0.0700 11,500 +0.00(+0.00%)
Jul 13, 2009 0.0650 0.0700 0.0650 0.0700 43,500 +0.00(+0.00%)
Jul 10, 2009 0.0750 0.0750 0.0700 0.0700 195,300 -0.01(-12.50%)
Jul 09, 2009 0.0750 0.0800 0.0750 0.0800 5,500 +0.01(+14.29%)
Jul 08, 2009 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 07, 2009 0.0700 0.0800 0.0700 0.0700 800 -0.01(-12.50%)
Jul 06, 2009 0.0750 0.0800 0.0750 0.0800 51,300 +0.00(+0.00%)
Jul 03, 2009 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+6.67%)
Jul 02, 2009 0.0750 0.0750 0.0750 0.0750 39,682 -0.01(-6.25%)
Jun 30, 2009 0.0800 0.0800 0.0800 0.0800 16,000 +0.01(+6.67%)
Jun 29, 2009 0.0800 0.0800 0.0750 0.0750 53,500 +0.00(+0.00%)
Jun 26, 2009 0.0800 0.0800 0.0750 0.0750 67,000 -0.01(-6.25%)
Jun 25, 2009 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Jun 24, 2009 0.0750 0.0800 0.0750 0.0800 71,015 +0.00(+0.00%)
Jun 23, 2009 0.0750 0.0800 0.0750 0.0800 18,250 +0.01(+6.67%)
Jun 22, 2009 0.0800 0.0800 0.0750 0.0750 92,100 -0.01(-6.25%)
Jun 19, 2009 0.0800 0.0800 0.0800 0.0800 140,000 +0.00(+0.00%)
Jun 18, 2009 0.0850 0.0850 0.0800 0.0800 116,900 -0.01(-11.11%)
Jun 17, 2009 0.0850 0.0900 0.0850 0.0900 12,400 +0.00(+0.00%)
Jun 16, 2009 0.0850 0.0900 0.0800 0.0900 14,700 +0.01(+12.50%)
Jun 15, 2009 0.0900 0.0900 0.0800 0.0800 65,671 -0.01(-11.11%)
Jun 12, 2009 0.0850 0.0900 0.0850 0.0900 88,345 +0.00(+0.00%)
Jun 11, 2009 0.0900 0.0900 0.0850 0.0900 82,680 +0.00(+0.00%)
Jun 10, 2009 0.0950 0.0950 0.0850 0.0900 159,000 -0.01(-5.26%)
Jun 09, 2009 0.1000 0.1000 0.0950 0.0950 6,500 -0.01(-5.00%)
Jun 08, 2009 0.0900 0.1000 0.0900 0.1000 145,400 +0.01(+5.26%)
Jun 05, 2009 0.0900 0.0950 0.0900 0.0950 227,000 -0.01(-5.00%)
Jun 04, 2009 0.0950 0.1000 0.0900 0.1000 57,100 +0.01(+5.26%)
Jun 03, 2009 0.1000 0.1000 0.0950 0.0950 72,411 -0.01(-5.00%)
Jun 02, 2009 0.1000 0.1000 0.1000 0.1000 6,580 +0.01(+5.26%)
Jun 01, 2009 0.1000 0.1050 0.0950 0.0950 122,900 -0.01(-5.00%)
May 29, 2009 0.1000 0.1000 0.0950 0.1000 104,500 +0.00(+0.00%)
May 28, 2009 0.1000 0.1000 0.0950 0.1000 33,100 +0.00(+0.00%)
May 27, 2009 0.1000 0.1000 0.0900 0.1000 83,444 +0.01(+5.26%)
May 26, 2009 0.1000 0.1000 0.0950 0.0950 70,000 -0.01(-5.00%)
May 25, 2009 0.1000 0.1000 0.0950 0.1000 150,000 -0.01(-13.04%)
May 22, 2009 0.1000 0.1200 0.1000 0.1150 76,400 +0.02(+21.05%)
May 21, 2009 0.1000 0.1000 0.0950 0.0950 42,000 +0.00(+0.00%)
May 20, 2009 0.1000 0.1000 0.0900 0.0950 164,000 -0.01(-5.00%)
May 19, 2009 0.0900 0.1000 0.0900 0.1000 133,900 +0.01(+5.26%)
May 15, 2009 0.0950 0.1000 0.0950 0.0950 55,000 -0.01(-5.00%)
May 14, 2009 0.0950 0.1000 0.0950 0.1000 55,000 +0.00(+0.00%)
May 13, 2009 0.1050 0.1100 0.0950 0.1000 360,000 -0.00(-4.76%)
May 12, 2009 0.1000 0.1100 0.0950 0.1050 206,850 +0.00(+5.00%)
May 11, 2009 0.1000 0.1000 0.0950 0.1000 134,500 -0.00(-4.76%)
May 08, 2009 0.1050 0.1050 0.1050 0.1050 271,015 +0.01(+16.67%)
May 07, 2009 0.1100 0.1100 0.0900 0.0900 112,400 -0.01(-14.29%)
May 06, 2009 0.1300 0.1300 0.1050 0.1050 137,100 -0.02(-16.00%)
May 05, 2009 0.1350 0.1350 0.1250 0.1250 52,300 +0.00(+0.00%)
May 04, 2009 0.1350 0.1350 0.1200 0.1250 175,100 +0.00(+0.00%)
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.