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 (%)
Aug 29, 2008 0.1850 0.1900 0.1850 0.1900 21,100 +0.00(+0.00%)
Aug 28, 2008 0.1900 0.1900 0.1900 0.1900 24,500 +0.01(+2.70%)
Aug 27, 2008 0.2000 0.2000 0.1850 0.1850 70,000 -0.01(-5.13%)
Aug 26, 2008 0.2050 0.2050 0.1900 0.1950 16,742 +0.01(+2.63%)
Aug 25, 2008 0.2000 0.2050 0.1900 0.1900 108,100 -0.01(-5.00%)
Aug 22, 2008 0.1900 0.2000 0.1900 0.2000 11,900 +0.01(+5.26%)
Aug 21, 2008 0.2000 0.2000 0.1900 0.1900 7,675 -0.01(-5.00%)
Aug 20, 2008 0.2000 0.2000 0.1900 0.2000 10,000 +0.00(+0.00%)
Aug 19, 2008 0.1900 0.2000 0.1850 0.2000 30,700 -0.01(-6.98%)
Aug 18, 2008 0.2100 0.2150 0.2000 0.2150 26,300 +0.01(+2.38%)
Aug 15, 2008 0.2000 0.2100 0.1900 0.2100 45,100 +0.01(+7.69%)
Aug 14, 2008 0.2000 0.2000 0.1800 0.1950 117,000 +0.00(+0.00%)
Aug 13, 2008 0.1900 0.1950 0.1900 0.1950 80,000 +0.02(+8.33%)
Aug 12, 2008 0.1800 0.1850 0.1800 0.1800 68,000 +0.00(+0.00%)
Aug 11, 2008 0.1800 0.1900 0.1650 0.1800 66,300 -0.01(-5.26%)
Aug 08, 2008 0.1950 0.1950 0.1800 0.1900 23,945 -0.01(-2.56%)
Aug 07, 2008 0.1900 0.2000 0.1900 0.1950 60,200 +0.00(+0.00%)
Aug 06, 2008 0.2100 0.2100 0.1850 0.1950 94,250 -0.01(-7.14%)
Aug 05, 2008 0.2000 0.2100 0.1950 0.2100 83,000 +0.01(+5.00%)
Aug 04, 2008 0.2300 0.2300 0.2000 0.2000 547,065 +0.00(+0.00%)
Aug 01, 2008 0.2300 0.2300 0.2000 0.2000 547,065 -0.03(-13.04%)
Jul 31, 2008 0.2350 0.2350 0.2300 0.2300 32,200 +0.00(+0.00%)
Jul 30, 2008 0.2300 0.2350 0.2250 0.2300 41,500 +0.01(+2.22%)
Jul 29, 2008 0.2350 0.2350 0.2250 0.2250 78,550 -0.01(-4.26%)
Jul 28, 2008 0.2500 0.2500 0.2200 0.2350 106,800 -0.01(-4.08%)
Jul 25, 2008 0.2450 0.2450 0.2300 0.2450 16,700 +0.00(+0.00%)
Jul 24, 2008 0.2450 0.2650 0.2300 0.2450 128,800 -0.01(-2.00%)
Jul 23, 2008 0.2550 0.2650 0.2450 0.2500 41,500 -0.02(-5.66%)
Jul 22, 2008 0.2550 0.2650 0.2550 0.2650 18,403 +0.01(+3.92%)
Jul 21, 2008 0.2900 0.2900 0.2550 0.2550 23,790 -0.02(-5.56%)
Jul 18, 2008 0.2550 0.2700 0.2550 0.2700 26,500 +0.00(+0.00%)
Jul 17, 2008 0.2550 0.2850 0.2550 0.2700 75,193 +0.01(+3.85%)
Jul 16, 2008 0.2700 0.2950 0.2550 0.2600 28,350 -0.01(-3.70%)
Jul 15, 2008 0.2650 0.3050 0.2500 0.2700 88,000 +0.00(+0.00%)
Jul 14, 2008 0.2750 0.2800 0.2700 0.2700 68,800 -0.02(-6.90%)
Jul 11, 2008 0.2850 0.2900 0.2850 0.2900 61,625 -0.01(-3.33%)
Jul 10, 2008 0.3050 0.3100 0.3000 0.3000 21,250 -0.01(-3.23%)
Jul 09, 2008 0.2900 0.3250 0.2900 0.3100 30,230 +0.00(+0.00%)
Jul 08, 2008 0.3050 0.3200 0.3000 0.3100 33,816 +0.01(+1.64%)
Jul 07, 2008 0.3000 0.3500 0.2900 0.3050 131,380 -0.03(-7.58%)
Jul 04, 2008 0.3500 0.3500 0.3200 0.3300 64,500 -0.01(-4.35%)
Jul 03, 2008 0.3400 0.3800 0.3300 0.3450 25,800 -0.03(-8.00%)
Jul 02, 2008 0.3450 0.3800 0.3450 0.3750 40,400 +0.03(+7.14%)
Jul 01, 2008 0.3500 0.3500 0.3450 0.3500 88,790 +0.00(+0.00%)
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%)
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.