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 (%)
Sep 30, 2011 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Sep 29, 2011 0.0750 0.0750 0.0700 0.0700 33,000 -0.00(-6.67%)
Sep 28, 2011 0.0750 0.0750 0.0750 0.0750 19,000 -0.01(-6.25%)
Sep 27, 2011 0.0800 0.0800 0.0750 0.0800 23,800 +0.01(+6.67%)
Sep 26, 2011 0.0750 0.0750 0.0750 0.0750 42,500 -0.01(-11.76%)
Sep 23, 2011 0.0750 0.0850 0.0700 0.0850 296,000 +0.01(+21.43%)
Sep 22, 2011 0.0700 0.0750 0.0700 0.0700 200,000 -0.01(-12.50%)
Sep 21, 2011 0.0750 0.0800 0.0700 0.0800 78,000 +0.01(+6.67%)
Sep 20, 2011 0.0750 0.0750 0.0700 0.0750 395,000 -0.01(-11.76%)
Sep 19, 2011 0.0800 0.0850 0.0800 0.0850 178,538 +0.01(+6.25%)
Sep 16, 2011 0.0800 0.0800 0.0800 0.0800 3,800 +0.00(+0.00%)
Sep 15, 2011 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Sep 14, 2011 0.0850 0.0850 0.0800 0.0800 89,000 -0.01(-5.88%)
Sep 13, 2011 0.0900 0.0900 0.0850 0.0850 169,270 +0.00(+0.00%)
Sep 12, 2011 0.0900 0.0900 0.0800 0.0850 88,500 +0.00(+0.00%)
Sep 09, 2011 0.0900 0.0900 0.0850 0.0850 61,000 +0.00(+0.00%)
Sep 08, 2011 0.0850 0.0850 0.0850 0.0850 10,270 +0.00(+0.00%)
Sep 07, 2011 0.0900 0.0900 0.0850 0.0850 122,000 +0.00(+0.00%)
Sep 06, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 02, 2011 0.0950 0.0950 0.0850 0.0850 67,000 +0.00(+0.00%)
Sep 01, 2011 0.0850 0.0850 0.0850 0.0850 20,600 +0.00(+0.00%)
Aug 31, 2011 0.0850 0.0950 0.0850 0.0850 289,000 +0.01(+6.25%)
Aug 30, 2011 0.0850 0.0850 0.0800 0.0800 130,900 -0.01(-5.88%)
Aug 29, 2011 0.0800 0.0850 0.0800 0.0850 20,700 +0.00(+0.00%)
Aug 26, 2011 0.0900 0.0900 0.0800 0.0850 16,350 +0.00(+0.00%)
Aug 25, 2011 0.0800 0.0850 0.0800 0.0850 63,629 +0.01(+6.25%)
Aug 24, 2011 0.0950 0.0950 0.0800 0.0800 268,200 -0.01(-11.11%)
Aug 23, 2011 0.1050 0.1050 0.0850 0.0900 27,414 +0.00(+0.00%)
Aug 22, 2011 0.0850 0.1000 0.0850 0.0900 143,750 +0.00(+0.00%)
Aug 19, 2011 0.0900 0.0900 0.0900 0.0900 6,991 +0.00(+0.00%)
Aug 18, 2011 0.0900 0.0900 0.0900 0.0900 12,312 -0.01(-5.26%)
Aug 17, 2011 0.0900 0.1000 0.0900 0.0950 60,400 +0.01(+5.56%)
Aug 16, 2011 0.0900 0.1000 0.0900 0.0900 34,000 +0.00(+0.00%)
Aug 15, 2011 0.0900 0.0900 0.0900 0.0900 51,000 +0.00(+0.00%)
Aug 12, 2011 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Aug 11, 2011 0.0900 0.0950 0.0900 0.0950 58,600 +0.01(+5.56%)
Aug 10, 2011 0.0850 0.0950 0.0850 0.0900 135,800 +0.00(+5.88%)
Aug 09, 2011 0.1000 0.1000 0.0850 0.0850 323,500 -0.01(-10.53%)
Aug 08, 2011 0.0900 0.1000 0.0850 0.0950 147,000 +0.01(+5.56%)
Aug 05, 2011 0.1000 0.1000 0.0900 0.0900 514,500 -0.01(-10.00%)
Aug 04, 2011 0.1100 0.1100 0.1000 0.1000 129,300 -0.01(-9.09%)
Aug 03, 2011 0.1000 0.1100 0.1000 0.1100 30,535 -0.01(-4.35%)
Aug 02, 2011 0.1100 0.1150 0.1100 0.1150 59,000 +0.01(+15.00%)
Jul 29, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2011 0.1050 0.1050 0.1000 0.1000 17,500 -0.00(-4.76%)
Jul 27, 2011 0.1050 0.1050 0.1000 0.1050 60,000 +0.00(+0.00%)
Jul 26, 2011 0.1100 0.1100 0.1050 0.1050 5,450 -0.01(-8.70%)
Jul 25, 2011 0.1150 0.1150 0.1050 0.1150 46,000 +0.01(+4.55%)
Jul 22, 2011 0.1200 0.1100 0.1100 0.1100 93,000 -0.01(-8.33%)
Jul 21, 2011 0.1150 0.1200 0.1100 0.1200 50,700 +0.01(+14.29%)
Jul 20, 2011 0.1100 0.1100 0.1000 0.1050 63,563 -0.01(-4.55%)
Jul 19, 2011 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Jul 18, 2011 0.1200 0.1200 0.1000 0.1150 117,650 -0.00(-4.17%)
Jul 15, 2011 0.1150 0.1200 0.1000 0.1200 93,325 +0.01(+14.29%)
Jul 14, 2011 0.1150 0.1200 0.1050 0.1050 36,500 +0.00(+0.00%)
Jul 13, 2011 0.1100 0.1100 0.1050 0.1050 21,000 +0.00(+0.00%)
Jul 12, 2011 0.1100 0.1100 0.1050 0.1050 128,000 -0.01(-8.70%)
Jul 11, 2011 0.1200 0.1200 0.1100 0.1150 202,865 +0.00(+0.00%)
Jul 08, 2011 0.1150 0.1150 0.1150 0.1150 60,000 +0.01(+4.55%)
Jul 07, 2011 0.1050 0.1100 0.1050 0.1100 253,650 +0.01(+4.76%)
Jul 06, 2011 0.0950 0.1050 0.0950 0.1050 84,250 +0.01(+10.53%)
Jul 05, 2011 0.0900 0.0950 0.0900 0.0950 69,100 +0.01(+11.76%)
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.