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

(TSV: TSLV )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 0.2500 0.2500 0.2400 0.2400 67,150 +0.00(+0.00%)
Jul 28, 2023 0.2450 0.2500 0.2400 0.2400 77,613 -0.01(-2.04%)
Jul 27, 2023 0.2650 0.2650 0.2450 0.2450 72,137 +0.00(+0.00%)
Jul 26, 2023 0.2700 0.2750 0.2400 0.2450 349,664 -0.03(-9.26%)
Jul 25, 2023 0.2750 0.2750 0.2650 0.2700 12,425 +0.01(+1.89%)
Jul 24, 2023 0.2700 0.2750 0.2650 0.2650 72,477 -0.01(-1.85%)
Jul 21, 2023 0.2700 0.2700 0.2700 0.2700 30,374 +0.00(+0.00%)
Jul 20, 2023 0.2800 0.2800 0.2700 0.2700 61,146 +0.00(+0.00%)
Jul 19, 2023 0.2800 0.2800 0.2700 0.2700 59,327 -0.01(-1.82%)
Jul 18, 2023 0.2800 0.2800 0.2700 0.2750 134,758 +0.01(+1.85%)
Jul 17, 2023 0.2750 0.2750 0.2700 0.2700 28,333 +0.00(+0.00%)
Jul 14, 2023 0.2600 0.2750 0.2600 0.2700 123,620 +0.02(+5.88%)
Jul 13, 2023 0.2600 0.2600 0.2550 0.2550 43,025 +0.00(+0.00%)
Jul 12, 2023 0.2550 0.2600 0.2500 0.2550 34,153 +0.00(+0.00%)
Jul 11, 2023 0.2650 0.2650 0.2550 0.2550 147,837 -0.01(-3.77%)
Jul 10, 2023 0.2700 0.2750 0.2650 0.2650 79,532 -0.01(-3.64%)
Jul 07, 2023 0.2650 0.2800 0.2650 0.2750 9,982 +0.00(+0.00%)
Jul 06, 2023 0.2750 0.2750 0.2750 0.2750 4,761 +0.00(+0.00%)
Jul 05, 2023 0.2700 0.2780 0.2600 0.2750 91,632 +0.01(+1.85%)
Jul 04, 2023 0.2800 0.2800 0.2650 0.2700 39,871 +0.00(+0.00%)
Jun 30, 2023 0.2700 0 +0.00(+0.00%)
Jun 29, 2023 0.2730 0.2750 0.2700 0.2700 18,561 -0.01(-1.82%)
Jun 28, 2023 0.2800 0.2800 0.2700 0.2750 100,276 +0.00(+0.00%)
Jun 27, 2023 0.2750 0.2750 0.2700 0.2750 30,382 +0.00(+0.00%)
Jun 26, 2023 0.2750 0.2800 0.2750 0.2750 56,702 -0.01(-1.79%)
Jun 23, 2023 0.2750 0.2800 0.2700 0.2800 61,702 +0.00(+0.00%)
Jun 22, 2023 0.2800 0.2850 0.2750 0.2800 77,610 +0.00(+0.00%)
Jun 21, 2023 0.2850 0.2950 0.2800 0.2800 162,591 +0.00(+0.00%)
Jun 20, 2023 0.2950 0.3000 0.2800 0.2800 488,785 +0.00(+0.00%)
Jun 19, 2023 0.3000 0.3000 0.2800 0.2800 30,500 -0.01(-3.45%)
Jun 16, 2023 0.2900 0.3050 0.2900 0.2900 319,063 +0.01(+1.75%)
Jun 15, 2023 0.3150 0.3150 0.2850 0.2850 227,710 -0.03(-8.06%)
Jun 14, 2023 0.3250 0.3250 0.3050 0.3100 206,505 -0.01(-3.13%)
Jun 13, 2023 0.3250 0.3350 0.3050 0.3200 433,253 -0.02(-4.48%)
Jun 12, 2023 0.3400 0.3650 0.3100 0.3350 1,947,192 +0.04(+11.67%)
Jun 09, 2023 0.3300 0.3300 0.3000 0.3000 281,852 -0.02(-4.76%)
Jun 08, 2023 0.3300 0.3500 0.3150 0.3150 282,363 -0.03(-8.70%)
Jun 07, 2023 0.2900 0.3500 0.2900 0.3450 1,030,092 +0.06(+23.21%)
Jun 06, 2023 0.2800 0.2800 0.2600 0.2800 241,341 +0.01(+3.70%)
Jun 05, 2023 0.2350 0.2800 0.2300 0.2700 851,312 +0.04(+17.39%)
Jun 02, 2023 0.2100 0.2350 0.2100 0.2300 119,441 +0.01(+2.22%)
Jun 01, 2023 0.2330 0.2350 0.2250 0.2250 26,047 +0.01(+4.65%)
May 31, 2023 0.2000 0.2500 0.2000 0.2150 1,526,520 +0.01(+2.38%)
May 30, 2023 0.2000 0.2100 0.2000 0.2100 139,500 +0.01(+5.00%)
May 29, 2023 0.2000 0.2000 0.2000 0.2000 22,000 -0.00(-2.44%)
May 26, 2023 0.2000 0.2050 0.2000 0.2050 37,682 +0.00(+0.00%)
May 25, 2023 0.2050 0.2100 0.2050 0.2050 87,745 -0.01(-2.38%)
May 24, 2023 0.2000 0.2100 0.2000 0.2100 16,932 -0.01(-4.55%)
May 23, 2023 0.2000 0.2200 0.2000 0.2200 103,196 +0.02(+10.00%)
May 19, 2023 0.2000 0 +0.00(+0.00%)
May 18, 2023 0.2000 0.2000 0.2000 0.2000 57,474 -0.00(-2.44%)
May 17, 2023 0.2050 0.2050 0.2000 0.2050 223,050 -0.01(-2.38%)
May 16, 2023 0.2100 0.2200 0.2100 0.2100 85,500 -0.02(-6.67%)
May 15, 2023 0.2250 0.2250 0.2250 0.2250 834 +0.01(+2.27%)
May 12, 2023 0.2200 0.2200 0.2200 0.2200 5,911 +0.00(+0.00%)
May 11, 2023 0.2250 0.2250 0.2200 0.2200 51,646 +0.00(+0.00%)
May 10, 2023 0.2200 0.2200 0.2100 0.2200 108,500 -0.02(-10.20%)
May 09, 2023 0.2200 0.2450 0.2100 0.2450 36,508 +0.02(+8.89%)
May 08, 2023 0.2050 0.2250 0.2050 0.2250 16,877 +0.01(+2.27%)
May 05, 2023 0.2200 0.2200 0.2050 0.2200 117,701 -0.01(-2.22%)
May 04, 2023 0.2150 0.2250 0.2150 0.2250 14,050 +0.02(+12.50%)
May 03, 2023 0.2100 0.2100 0.1950 0.2000 84,525 +0.00(+0.00%)
May 02, 2023 0.2100 0.2100 0.1950 0.2000 159,700 -0.01(-6.98%)
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.