Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: TSLV )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 7, 2024 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 (%)
Oct 31, 2022 0.2500 0.2750 0.2500 0.2750 39,016 +0.02(+7.84%)
Oct 28, 2022 0.2550 0.2600 0.2500 0.2550 69,557 -0.02(-5.56%)
Oct 27, 2022 0.2500 0.2700 0.2400 0.2700 54,065 +0.01(+3.85%)
Oct 26, 2022 0.2600 0.2650 0.2500 0.2600 109,470 -0.01(-3.70%)
Oct 25, 2022 0.2850 0.2850 0.2500 0.2700 170,680 -0.01(-3.57%)
Oct 24, 2022 0.2800 0.2800 0.2800 0.2800 10,150 +0.00(+0.00%)
Oct 21, 2022 0.2800 0.2900 0.2750 0.2800 37,446 -0.01(-5.08%)
Oct 20, 2022 0.2900 0.2950 0.2800 0.2950 4,400 +0.01(+1.72%)
Oct 19, 2022 0.3000 0.3000 0.2900 0.2900 76,666 +0.00(+0.00%)
Oct 18, 2022 0.3250 0.3300 0.2900 0.2900 67,040 -0.01(-3.33%)
Oct 17, 2022 0.3000 0.3500 0.3000 0.3000 129,434 +0.00(+0.00%)
Oct 14, 2022 0.2900 0.3000 0.2900 0.3000 6,400 +0.00(+0.00%)
Oct 13, 2022 0.3000 0.3000 0.3000 0.3000 13,870 +0.00(+0.00%)
Oct 12, 2022 0.2800 0.3000 0.2800 0.3000 15,328 +0.01(+3.45%)
Oct 11, 2022 0.2850 0.2950 0.2850 0.2900 21,473 +0.01(+1.75%)
Oct 07, 2022 0.2850 0 -0.04(-10.94%)
Oct 06, 2022 0.3250 0.3300 0.3150 0.3200 61,022 +0.01(+1.59%)
Oct 05, 2022 0.3450 0.3450 0.3150 0.3150 67,308 -0.03(-10.00%)
Oct 04, 2022 0.3150 0.3500 0.3100 0.3500 132,700 +0.04(+12.90%)
Oct 03, 2022 0.3100 0.3150 0.2850 0.3100 124,350 +0.00(+0.00%)
Sep 30, 2022 0.3200 0.3200 0.3100 0.3100 23,159 -0.01(-3.13%)
Sep 29, 2022 0.3250 0.3250 0.3150 0.3200 12,550 +0.00(+0.00%)
Sep 28, 2022 0.3200 0.3250 0.3200 0.3200 27,030 +0.01(+1.59%)
Sep 27, 2022 0.3400 0.3400 0.3100 0.3150 14,645 -0.02(-5.97%)
Sep 26, 2022 0.3200 0.3350 0.3100 0.3350 146,506 +0.01(+1.52%)
Sep 23, 2022 0.3300 0.3300 0.3100 0.3300 86,000 +0.00(+0.00%)
Sep 22, 2022 0.3400 0.3400 0.3200 0.3300 46,625 +0.00(+0.00%)
Sep 21, 2022 0.3500 0.3500 0.3300 0.3300 133,500 -0.01(-2.94%)
Sep 20, 2022 0.3500 0.3500 0.3400 0.3400 34,050 -0.00(-1.45%)
Sep 19, 2022 0.3400 0.3550 0.3400 0.3450 112,842 +0.01(+4.55%)
Sep 16, 2022 0.3300 0.3300 0.3300 0.3300 34,103 +0.00(+0.00%)
Sep 15, 2022 0.3500 0.3500 0.3250 0.3300 271,000 +0.02(+4.76%)
Sep 14, 2022 0.3100 0.3150 0.3100 0.3150 11,300 +0.01(+1.61%)
Sep 13, 2022 0.3250 0.3250 0.3100 0.3100 15,767 -0.01(-3.13%)
Sep 12, 2022 0.3100 0.3200 0.3100 0.3200 4,600 +0.00(+0.00%)
Sep 09, 2022 0.3200 0.3200 0.3100 0.3200 10,156 +0.01(+3.23%)
Sep 08, 2022 0.3250 0.3250 0.3100 0.3100 53,607 +0.00(+0.00%)
Sep 07, 2022 0.3200 0.3200 0.3100 0.3100 57,000 -0.01(-3.13%)
Sep 06, 2022 0.3400 0.3400 0.3200 0.3200 70,644 -0.01(-3.03%)
Sep 02, 2022 0.3300 0 +0.00(+0.00%)
Sep 01, 2022 0.3300 0.3350 0.3300 0.3300 206,641 +0.00(+0.00%)
Aug 31, 2022 0.3300 0.3300 0.3300 0.3300 4,500 +0.02(+4.76%)
Aug 30, 2022 0.3400 0.3400 0.3150 0.3150 32,274 -0.03(-7.35%)
Aug 29, 2022 0.3150 0.3500 0.3100 0.3400 108,203 +0.02(+6.25%)
Aug 26, 2022 0.3150 0.3300 0.3100 0.3200 64,750 +0.01(+1.59%)
Aug 25, 2022 0.3200 0.3200 0.3050 0.3150 38,711 +0.01(+3.28%)
Aug 24, 2022 0.3250 0.3250 0.3000 0.3050 345,185 -0.02(-6.15%)
Aug 23, 2022 0.3300 0.3300 0.3250 0.3250 23,093 -0.01(-1.52%)
Aug 22, 2022 0.3350 0.3350 0.3300 0.3300 19,520 +0.00(+0.00%)
Aug 19, 2022 0.3300 0.3300 0.3250 0.3300 20,856 -0.01(-2.94%)
Aug 18, 2022 0.3500 0.3500 0.3350 0.3400 88,617 -0.01(-2.86%)
Aug 17, 2022 0.3500 0.3500 0.3350 0.3500 609,710 -0.01(-1.41%)
Aug 16, 2022 0.3500 0.3600 0.3500 0.3550 90,705 +0.00(+0.00%)
Aug 15, 2022 0.3600 0.3600 0.3500 0.3550 99,980 +0.01(+2.90%)
Aug 12, 2022 0.3500 0.3500 0.3450 0.3450 17,573 -0.01(-2.82%)
Aug 11, 2022 0.3550 0.3550 0.3550 0.3550 4,000 -0.02(-4.05%)
Aug 10, 2022 0.3550 0.3900 0.3400 0.3700 91,503 +0.01(+2.78%)
Aug 09, 2022 0.3500 0.3600 0.3500 0.3600 22,503 +0.01(+2.86%)
Aug 08, 2022 0.3500 0.3500 0.3500 0.3500 20,410 +0.00(+0.00%)
Aug 05, 2022 0.3450 0.3500 0.3400 0.3500 4,459 -0.01(-2.78%)
Aug 04, 2022 0.3250 0.3600 0.3250 0.3600 23,089 +0.02(+5.88%)
Aug 03, 2022 0.3450 0.3450 0.3300 0.3400 202,800 -0.01(-2.86%)
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.