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

(TSV: TSLV )

0.2000 -0.0050 (-2.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 2023 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 (%)
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%)
May 01, 2023 0.2100 0.2150 0.2100 0.2150 10,400 +0.01(+2.38%)
Apr 28, 2023 0.1900 0.2100 0.1900 0.2100 22,070 +0.00(+0.00%)
Apr 27, 2023 0.2100 0.2100 0.1900 0.2100 22,555 +0.00(+0.00%)
Apr 26, 2023 0.2100 0.2100 0.2000 0.2100 70,600 -0.01(-4.55%)
Apr 25, 2023 0.2350 0.2450 0.2000 0.2200 188,500 -0.01(-4.35%)
Apr 24, 2023 0.2400 0.2450 0.2300 0.2300 187,138 -0.01(-4.17%)
Apr 21, 2023 0.2500 0.2500 0.2400 0.2400 105,000 -0.01(-4.00%)
Apr 20, 2023 0.2500 0.2500 0.2400 0.2500 149,995 +0.01(+4.17%)
Apr 19, 2023 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+2.13%)
Apr 14, 2023 0.2350 462 -0.02(-6.00%)
Apr 13, 2023 0.2450 0.2500 0.2400 0.2500 342,794 +0.01(+2.04%)
Apr 12, 2023 0.2400 0.2450 0.2400 0.2450 55,000 +0.01(+4.26%)
Apr 11, 2023 0.2400 0.2400 0.2350 0.2350 45,510 +0.00(+0.00%)
Apr 10, 2023 0.2350 0.2400 0.2350 0.2350 71,500 -0.02(-6.00%)
Apr 06, 2023 0.2500 0 +0.01(+4.17%)
Apr 05, 2023 0.2600 0.2650 0.2200 0.2400 422,776 -0.02(-5.88%)
Apr 04, 2023 0.2500 0.2600 0.2450 0.2550 1,153,890 +0.01(+4.08%)
Apr 03, 2023 0.2600 0.2600 0.2450 0.2450 691,886 -0.05(-18.33%)
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%)
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.