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, 2012 0.0450 0.0450 0.0400 0.0400 42,500 +0.00(+0.00%)
Jul 30, 2012 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jul 27, 2012 0.0350 0.0400 0.0350 0.0400 125,200 +0.01(+33.33%)
Jul 26, 2012 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jul 25, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 23, 2012 0.0350 0.0350 0.0300 0.0300 61,000 -0.01(-14.29%)
Jul 20, 2012 0.0350 0.0400 0.0350 0.0350 119,000 +0.00(+0.00%)
Jul 19, 2012 0.0400 0.0400 0.0350 0.0350 276,900 -0.00(-12.50%)
Jul 18, 2012 0.0450 0.0450 0.0400 0.0400 206,600 -0.00(-11.11%)
Jul 17, 2012 0.0450 0.0450 0.0450 0.0450 100,000 +0.01(+28.57%)
Jul 16, 2012 0.0450 0.0450 0.0300 0.0350 529,975 -0.01(-22.22%)
Jul 13, 2012 0.0450 0.0450 0.0450 0.0450 23,500 +0.00(+0.00%)
Jul 12, 2012 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Jul 11, 2012 0.0450 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Jul 10, 2012 0.0500 0.0500 0.0450 0.0450 114,200 -0.01(-10.00%)
Jul 09, 2012 0.0500 0.0500 0.0500 0.0500 500 -0.00(-9.09%)
Jul 06, 2012 0.0550 0.0550 0.0550 0.0550 51,700 +0.00(+10.00%)
Jul 05, 2012 0.0500 0.0500 0.0500 0.0500 120 -0.01(-16.67%)
Jul 04, 2012 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+9.09%)
Jul 03, 2012 0.0450 0.0550 0.0450 0.0550 47,000 +0.00(+10.00%)
Jun 29, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2012 0.0550 0.0550 0.0500 0.0500 1,730 +0.01(+11.11%)
Jun 27, 2012 0.0450 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
Jun 26, 2012 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-18.18%)
Jun 25, 2012 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+0.00%)
Jun 22, 2012 0.0550 0.0550 0.0550 0.0550 18,500 +0.00(+10.00%)
Jun 21, 2012 0.0550 0.0550 0.0500 0.0500 27,000 +0.00(+0.00%)
Jun 20, 2012 0.0550 0.0550 0.0500 0.0500 207,800 -0.01(-16.67%)
Jun 19, 2012 0.0600 0.0600 0.0600 0.0600 36,750 +0.00(+0.00%)
Jun 18, 2012 0.0600 0.0600 0.0600 0.0600 400 -0.01(-7.69%)
Jun 15, 2012 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jun 14, 2012 0.0550 0.0600 0.0550 0.0600 175,000 -0.01(-7.69%)
Jun 13, 2012 0.0650 0.0650 0.0650 0.0650 160,000 +0.01(+8.33%)
Jun 12, 2012 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+9.09%)
Jun 11, 2012 0.0600 0.0600 0.0500 0.0550 63,862 -0.02(-21.43%)
Jun 08, 2012 0.0600 0.0700 0.0600 0.0700 208,000 +0.01(+16.67%)
Jun 07, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 05, 2012 0.0600 0.0600 0.0600 0.0600 7,800 +0.01(+20.00%)
Jun 04, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 02, 2012 0.0600 0.0600 0.0500 0.0500 17,000 +0.00(+0.00%)
Jun 01, 2012 0.0600 0.0600 0.0500 0.0500 17,000 -0.01(-16.67%)
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%)
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.