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

(TSV: TSLV )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 10, 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 (%)
Nov 30, 2021 0.9100 0.9000 0.9000 0.8900 44,962 -0.01(-1.11%)
Nov 29, 2021 0.9000 0.9100 0.8900 0.9000 26,225 +0.03(+3.45%)
Nov 26, 2021 0.9500 0.9500 0.8500 0.8700 86,579 -0.13(-13.00%)
Nov 25, 2021 0.9900 1.000 0.9700 1.000 6,583 +0.05(+5.26%)
Nov 24, 2021 0.9800 0.9900 0.9200 0.9500 19,452 +0.00(+0.00%)
Nov 23, 2021 0.9600 1.000 0.9200 0.9500 38,277 -0.04(-4.04%)
Nov 22, 2021 1.030 1.030 0.9600 0.9900 64,990 -0.05(-4.81%)
Nov 19, 2021 1.060 1.070 1.000 1.040 73,659 -0.03(-2.80%)
Nov 18, 2021 1.150 1.090 1.070 1.070 91,608 -0.07(-6.14%)
Nov 17, 2021 1.130 1.170 1.110 1.140 111,930 +0.00(+0.00%)
Nov 16, 2021 1.160 1.160 1.120 1.140 29,200 -0.03(-2.56%)
Nov 15, 2021 1.120 1.200 1.120 1.170 4,983 +0.02(+1.74%)
Nov 12, 2021 1.160 1.180 1.090 1.150 54,768 -0.01(-0.86%)
Nov 11, 2021 1.160 1.180 1.120 1.160 177,058 +0.02(+1.75%)
Nov 10, 2021 1.050 1.140 162,536 +0.05(+4.59%)
Nov 09, 2021 1.030 1.090 1.030 1.090 49,081 +0.04(+3.81%)
Nov 08, 2021 1.090 1.090 1.030 1.050 100,136 -0.02(-1.87%)
Nov 05, 2021 1.060 1.070 1.010 1.070 62,370 +0.05(+4.90%)
Nov 04, 2021 1.030 1.080 1.000 1.020 66,941 -0.02(-1.92%)
Nov 03, 2021 1.070 1.070 1.020 1.040 29,289 -0.02(-1.89%)
Nov 02, 2021 1.080 1.080 1.050 1.060 12,100 -0.03(-2.75%)
Nov 01, 2021 1.070 1.090 1.000 1.090 115,851 +0.01(+0.93%)
Oct 29, 2021 1.120 1.120 1.070 1.080 34,560 -0.04(-3.57%)
Oct 28, 2021 1.070 1.150 1.060 1.120 54,122 +0.06(+5.66%)
Oct 27, 2021 1.110 1.100 1.050 1.060 32,991 -0.05(-4.50%)
Oct 26, 2021 1.110 1.110 79,709 +0.00(+0.00%)
Oct 25, 2021 1.120 1.150 1.070 1.110 86,549 +0.02(+1.83%)
Oct 22, 2021 1.100 1.150 1.080 1.090 50,832 -0.01(-0.91%)
Oct 21, 2021 1.090 1.160 1.050 1.100 94,242 -0.02(-1.79%)
Oct 20, 2021 1.150 1.150 1.080 1.120 39,559 -0.03(-2.61%)
Oct 19, 2021 1.140 1.300 1.090 1.150 219,806 +0.07(+6.48%)
Oct 18, 2021 1.100 1.150 1.080 1.080 131,773 +0.03(+2.86%)
Oct 15, 2021 0.9000 1.070 0.9000 1.050 170,468 +0.17(+19.32%)
Oct 14, 2021 0.8700 0.9400 0.8700 0.8800 75,002 +0.03(+3.53%)
Oct 13, 2021 0.8400 0.8600 0.8300 0.8500 96,561 +0.03(+3.66%)
Oct 12, 2021 0.8100 0.8700 0.8100 0.8200 50,150 +0.02(+2.50%)
Oct 08, 2021 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Oct 07, 2021 0.8300 0.8300 0.8000 0.8100 46,599 +0.00(+0.00%)
Oct 06, 2021 0.8500 0.8500 0.7800 0.8100 23,815 -0.01(-1.22%)
Oct 05, 2021 0.8300 0.8300 0.7700 0.8200 41,725 +0.00(+0.00%)
Oct 04, 2021 0.8200 0.8300 0.8000 0.8200 81,240 +0.01(+1.23%)
Oct 01, 2021 0.7800 0.8400 0.7600 0.8100 107,152 +0.01(+1.25%)
Sep 30, 2021 0.8100 0.8200 0.7800 0.8000 69,311 +0.00(+0.00%)
Sep 29, 2021 0.8000 0.8300 0.7900 0.8000 60,732 -0.04(-4.76%)
Sep 28, 2021 0.8300 0.9100 0.8100 0.8400 343,219 -0.07(-7.69%)
Sep 27, 2021 0.7900 0.9900 0.7900 0.9100 73,401 +0.09(+10.98%)
Sep 24, 2021 0.8700 0.8700 0.7900 0.8200 557,042 -0.03(-3.53%)
Sep 23, 2021 0.9000 0.9000 0.8100 0.8500 119,551 -0.05(-5.56%)
Sep 22, 2021 0.8500 0.9000 0.8400 0.9000 74,371 +0.11(+13.92%)
Sep 21, 2021 0.8000 0.8400 0.7800 0.7900 101,240 +0.00(+0.00%)
Sep 20, 2021 0.8700 0.8800 0.7700 0.7900 137,923 -0.09(-10.23%)
Sep 17, 2021 0.8600 0.8800 0.8600 0.8800 29,480 +0.00(+0.00%)
Sep 16, 2021 0.9100 0.9200 0.8800 0.8800 194,043 -0.04(-4.35%)
Sep 15, 2021 0.9400 0.9500 0.9100 0.9200 41,382 +0.01(+1.10%)
Sep 14, 2021 0.9200 0.9500 0.9000 0.9100 77,351 +0.00(+0.00%)
Sep 13, 2021 0.9400 0.9500 0.9100 0.9100 143,111 -0.05(-5.21%)
Sep 10, 2021 0.9800 1.000 0.9500 0.9600 83,287 +0.00(+0.00%)
Sep 09, 2021 1.050 1.050 0.9600 0.9600 186,010 -0.03(-3.03%)
Sep 08, 2021 0.9200 1.010 0.9000 0.9900 220,466 +0.11(+12.50%)
Sep 07, 2021 1.010 1.010 0.8500 0.8800 380,431 -0.13(-12.87%)
Sep 03, 2021 1.010 1.010 1.010 0 +0.09(+9.78%)
Sep 02, 2021 0.9600 0.9800 0.9000 0.9200 142,373 -0.03(-3.16%)
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.