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

(TSV: TSLV )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.3100 0.3100 0.2950 0.3000 35,675 -0.01(-3.23%)
Mar 30, 2023 0.3000 0.3100 0.3000 0.3100 110,000 +0.01(+3.33%)
Mar 29, 2023 0.2900 0.3000 0.2900 0.3000 10,000 +0.00(+0.00%)
Mar 28, 2023 0.2900 0.3000 0.2850 0.3000 46,000 +0.02(+5.26%)
Mar 27, 2023 0.2850 0.2850 0.2800 0.2850 9,321 -0.01(-3.39%)
Mar 24, 2023 0.2950 0.2950 0.2850 0.2950 67,700 +0.00(+0.00%)
Mar 23, 2023 0.2850 0.3100 0.2800 0.2950 118,400 +0.02(+7.27%)
Mar 22, 2023 0.2900 0.2900 0.2750 0.2750 9,000 -0.01(-1.79%)
Mar 21, 2023 0.2850 0.2900 0.2800 0.2800 2,292 -0.02(-6.67%)
Mar 20, 2023 0.3000 0.3000 0.3000 0.3000 17,099 +0.00(+0.00%)
Mar 17, 2023 0.3050 0.3100 0.2900 0.3000 32,500 +0.03(+13.21%)
Mar 16, 2023 0.2700 0.2700 0.2650 0.2650 9,005 -0.01(-1.85%)
Mar 15, 2023 0.2900 0.3050 0.2700 0.2700 79,691 -0.02(-6.90%)
Mar 14, 2023 0.2950 0.2950 0.2900 0.2900 32,250 -0.02(-4.92%)
Mar 13, 2023 0.2900 0.3050 0.2900 0.3050 9,785 +0.02(+8.93%)
Mar 10, 2023 0.3050 0.3050 0.2800 0.2800 29,600 -0.01(-3.45%)
Mar 09, 2023 0.3550 0.3600 0.2900 0.2900 119,350 -0.03(-7.94%)
Mar 08, 2023 0.3300 0.3300 0.3150 0.3150 2,000 -0.03(-7.35%)
Mar 07, 2023 0.3400 0.3400 0.3400 0.3400 3,501 -0.01(-2.86%)
Mar 06, 2023 0.3550 0.3600 0.3500 0.3500 30,400 -0.01(-2.78%)
Mar 03, 2023 0.3500 0.4000 0.3500 0.3600 68,005 +0.02(+5.88%)
Mar 02, 2023 0.3800 0.4000 0.3400 0.3400 88,849 -0.04(-10.53%)
Mar 01, 2023 0.3800 0.3800 0.3800 0.3800 25,000 +0.02(+5.56%)
Feb 28, 2023 0.3700 0.4200 0.3600 0.3600 96,650 +0.00(+0.00%)
Feb 27, 2023 0.3400 0.3650 0.3400 0.3600 60,450 +0.02(+5.88%)
Feb 24, 2023 0.3400 0.3400 0.3400 0.3400 27,300 +0.00(+0.00%)
Feb 23, 2023 0.3200 0.3400 0.3200 0.3400 97,125 +0.02(+6.25%)
Feb 22, 2023 0.3200 0.3350 0.3200 0.3200 133,200 +0.02(+4.92%)
Feb 21, 2023 0.3150 0.3200 0.3050 0.3050 23,150 -0.02(-4.69%)
Feb 17, 2023 0.3200 0 +0.00(+0.00%)
Feb 16, 2023 0.3200 0.3200 0.3200 0.3200 22,000 +0.00(+0.00%)
Feb 15, 2023 0.3200 0.3200 0.3200 0.3200 40,100 +0.00(+0.00%)
Feb 14, 2023 0.3250 0.3250 0.3200 0.3200 75,750 +0.00(+0.00%)
Feb 13, 2023 0.3200 0.3200 0.3200 0.3200 100,075 +0.00(+0.00%)
Feb 10, 2023 0.3300 0.3400 0.3200 0.3200 43,500 -0.01(-1.54%)
Feb 09, 2023 0.3500 0.3500 0.3250 0.3250 60,772 -0.01(-1.52%)
Feb 08, 2023 0.3250 0.3300 0.3250 0.3300 3,500 +0.01(+1.54%)
Feb 07, 2023 0.3250 0.3300 0.3250 0.3250 94,558 -0.01(-1.52%)
Feb 06, 2023 0.3200 0.3300 0.3200 0.3300 68,000 +0.01(+1.54%)
Feb 03, 2023 0.3300 0.3300 0.3250 0.3250 46,000 +0.01(+1.56%)
Feb 02, 2023 0.3250 0.3300 0.3200 0.3200 55,690 +0.00(+0.00%)
Feb 01, 2023 0.3200 0.3250 0.3200 0.3200 27,500 -0.01(-3.03%)
Jan 31, 2023 0.3400 0.3450 0.3300 0.3300 102,500 -0.01(-2.94%)
Jan 30, 2023 0.3500 0.3500 0.3350 0.3400 104,350 +0.00(+0.00%)
Jan 27, 2023 0.3400 0.3500 0.3400 0.3400 92,570 -0.01(-2.86%)
Jan 26, 2023 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+4.48%)
Jan 25, 2023 0.3700 0.3700 0.3350 0.3350 82,650 -0.01(-4.29%)
Jan 24, 2023 0.3550 0.3550 0.3500 0.3500 67,501 -0.01(-1.41%)
Jan 23, 2023 0.3550 0.3580 0.3500 0.3550 29,087 +0.00(+0.00%)
Jan 20, 2023 0.3430 0.3550 0.3430 0.3550 85,700 +0.02(+5.97%)
Jan 19, 2023 0.3200 0.3500 0.3200 0.3350 246,500 +0.02(+4.69%)
Jan 18, 2023 0.3200 0.3250 0.3200 0.3200 121,400 +0.00(+0.00%)
Jan 17, 2023 0.3250 0.3250 0.3200 0.3200 19,015 +0.00(+0.00%)
Jan 16, 2023 0.3200 0.3250 0.3200 0.3200 66,270 +0.01(+3.23%)
Jan 13, 2023 0.3000 0.3100 0.3000 0.3100 24,294 +0.01(+3.33%)
Jan 12, 2023 0.2850 0.3150 0.2850 0.3000 13,500 +0.01(+1.69%)
Jan 11, 2023 0.3000 0.3000 0.2800 0.2950 267,500 -0.02(-4.84%)
Jan 10, 2023 0.3300 0.3300 0.3100 0.3100 124,524 -0.03(-8.82%)
Jan 09, 2023 0.3250 0.3400 0.3250 0.3400 30,205 +0.03(+7.94%)
Jan 06, 2023 0.3150 0.3250 0.3150 0.3150 21,500 -0.01(-1.56%)
Jan 05, 2023 0.3050 0.3200 0.3000 0.3200 5,950 +0.01(+1.59%)
Jan 04, 2023 0.3000 0.3200 0.3000 0.3150 25,000 +0.03(+10.53%)
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.