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 (%)
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%)
Aug 02, 2022 0.3500 0.3600 0.3500 0.3500 13,130 +0.01(+1.45%)
Jul 29, 2022 0.3450 0 -0.01(-1.43%)
Jul 28, 2022 0.3500 0.3500 0.3500 0.3500 16,500 +0.01(+4.48%)
Jul 27, 2022 0.3350 0.3350 0.3350 0.3350 890 -0.01(-2.90%)
Jul 26, 2022 0.3750 0.3750 0.3450 0.3450 65,205 -0.03(-6.76%)
Jul 25, 2022 0.3650 0.3900 0.3650 0.3700 154,361 +0.02(+5.71%)
Jul 22, 2022 0.3300 0.3500 0.3200 0.3500 39,482 +0.02(+7.69%)
Jul 21, 2022 0.3300 0.3300 0.3250 0.3250 2,930 +0.00(+0.00%)
Jul 20, 2022 0.3300 0.3300 0.3250 0.3250 10,297 +0.00(+0.00%)
Jul 19, 2022 0.3350 0.3500 0.3250 0.3250 29,404 -0.04(-12.16%)
Jul 18, 2022 0.3600 0.3700 0.3600 0.3700 5,775 +0.04(+12.12%)
Jul 15, 2022 0.3300 0.3300 0.3300 0.3300 9,009 -0.01(-2.94%)
Jul 14, 2022 0.3600 0.3600 0.3350 0.3400 13,765 +0.01(+1.49%)
Jul 12, 2022 0.3350 55 +0.02(+6.35%)
Jul 11, 2022 0.3150 0.3150 0.3150 0.3150 1,050 -0.03(-8.70%)
Jul 08, 2022 0.3250 0.3500 0.3200 0.3450 19,100 +0.02(+7.81%)
Jul 07, 2022 0.3400 0.3400 0.3150 0.3200 64,382 -0.02(-4.48%)
Jul 06, 2022 0.3550 0.3550 0.3350 0.3350 118,131 -0.04(-10.67%)
Jul 05, 2022 0.4000 0.4050 0.3750 0.3750 26,750 -0.02(-5.06%)
Jul 04, 2022 0.3550 0.3950 0.3550 0.3950 2,048 +0.03(+8.22%)
Jun 30, 2022 0.3650 0 -0.01(-1.35%)
Jun 29, 2022 0.3750 0.3750 0.3700 0.3700 9,427 -0.01(-1.33%)
Jun 28, 2022 0.3900 0.3900 0.3750 0.3750 12,302 -0.01(-1.32%)
Jun 27, 2022 0.4000 0.4000 0.3800 0.3800 54,000 -0.02(-5.00%)
Jun 24, 2022 0.4000 0.4050 0.4000 0.4000 54,580 +0.00(+0.00%)
Jun 23, 2022 0.4050 0.4250 0.4000 0.4000 96,842 +0.00(+0.00%)
Jun 22, 2022 0.3850 0.4050 0.3800 0.4000 15,750 +0.02(+3.90%)
Jun 21, 2022 0.4100 0.4100 0.3850 0.3850 79,150 -0.02(-6.10%)
Jun 20, 2022 0.4500 0.4500 0.4100 0.4100 13,010 +0.00(+1.23%)
Jun 17, 2022 0.4500 0.4500 0.4050 0.4050 37,432 -0.04(-10.00%)
Jun 16, 2022 0.4400 0.4500 0.4400 0.4500 3,500 +0.01(+1.12%)
Jun 15, 2022 0.4700 0.4700 0.4450 0.4450 130,229 -0.02(-5.32%)
Jun 14, 2022 0.4500 0.4850 0.4450 0.4700 90,898 +0.02(+4.44%)
Jun 13, 2022 0.4500 0.4500 0.4500 0.4500 34,950 +0.00(+0.00%)
Jun 10, 2022 0.4050 0.4500 0.4050 0.4500 51,856 +0.04(+11.11%)
Jun 09, 2022 0.4450 0.4500 0.4000 0.4050 37,488 -0.04(-10.00%)
Jun 08, 2022 0.4350 0.4600 0.4350 0.4500 58,200 +0.00(+0.00%)
Jun 07, 2022 0.4200 0.4500 0.4200 0.4500 24,675 -0.01(-1.10%)
Jun 06, 2022 0.4500 0.4600 0.4500 0.4550 107,850 +0.01(+2.25%)
Jun 03, 2022 0.4700 0.4700 0.4250 0.4450 17,886 -0.02(-3.26%)
Jun 02, 2022 0.4300 0.4600 0.4200 0.4600 38,701 +0.02(+4.55%)
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.