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 (%)
May 31, 2022 0.4500 0.4500 0.4350 0.4400 296,787 +0.00(+0.00%)
May 30, 2022 0.4350 0.4400 0.4350 0.4400 2,150 +0.00(+0.00%)
May 27, 2022 0.4300 0.4500 0.4300 0.4400 526,500 +0.02(+4.76%)
May 26, 2022 0.4400 0.4400 0.4200 0.4200 20,407 -0.03(-6.67%)
May 25, 2022 0.4200 0.4600 0.4200 0.4500 488,789 +0.00(+0.00%)
May 24, 2022 0.4600 0.4600 0.4500 0.4500 250,427 -0.02(-3.23%)
May 20, 2022 0.4650 0 -0.03(-6.06%)
May 19, 2022 0.4350 0.4950 0.4350 0.4950 45,766 +0.03(+7.61%)
May 18, 2022 0.4800 0.5000 0.4400 0.4600 44,546 -0.06(-11.54%)
May 17, 2022 0.5000 0.5200 0.5000 0.5200 6,690 +0.03(+5.05%)
May 16, 2022 0.5100 0.5200 0.4900 0.4950 5,735 +0.03(+5.32%)
May 13, 2022 0.4800 0.5000 0.4500 0.4700 65,687 +0.02(+4.44%)
May 12, 2022 0.5100 0.5100 0.4250 0.4500 110,583 -0.09(-16.67%)
May 11, 2022 0.5200 0.5900 0.5100 0.5400 34,962 +0.03(+5.88%)
May 10, 2022 0.5400 0.5600 0.5000 0.5100 92,468 -0.09(-15.00%)
May 09, 2022 0.6200 0.6300 0.6000 0.6000 134,692 -0.02(-3.23%)
May 06, 2022 0.6100 0.6200 0.6100 0.6200 102,152 -0.01(-1.59%)
May 05, 2022 0.6000 0.6500 0.6000 0.6300 217,386 +0.03(+5.00%)
May 04, 2022 0.5800 0.6000 0.5500 0.6000 33,365 +0.02(+3.45%)
May 03, 2022 0.5900 0.6000 0.5800 0.5800 317,017 +0.01(+1.75%)
May 02, 2022 0.5900 0.5900 0.5500 0.5700 29,480 -0.01(-1.72%)
Apr 29, 2022 0.6000 0.6200 0.5800 0.5800 122,543 +0.00(+0.00%)
Apr 28, 2022 0.5900 0.5900 0.5600 0.5800 18,309 -0.02(-3.33%)
Apr 27, 2022 0.5600 0.6000 0.5400 0.6000 200,324 +0.06(+11.11%)
Apr 26, 2022 0.6300 0.6300 0.5400 0.5400 208,784 -0.05(-8.47%)
Apr 25, 2022 0.6300 0.6300 0.5800 0.5900 87,179 -0.04(-6.35%)
Apr 22, 2022 0.6200 0.6400 0.6100 0.6300 340,539 +0.00(+0.00%)
Apr 21, 2022 0.6500 0.6600 0.6300 0.6300 143,450 +0.00(+0.00%)
Apr 20, 2022 0.6200 0.6300 0.6100 0.6300 60,232 +0.00(+0.00%)
Apr 19, 2022 0.6400 0.6400 0.6200 0.6300 33,716 +0.00(+0.00%)
Apr 18, 2022 0.6300 0.6400 0.6200 0.6300 76,745 +0.01(+1.61%)
Apr 14, 2022 0.6200 0 +0.00(+0.00%)
Apr 13, 2022 0.6500 0.6500 0.6000 0.6200 293,456 -0.09(-12.68%)
Apr 12, 2022 0.7100 0.7200 0.7100 0.7100 8,917 +0.00(+0.00%)
Apr 11, 2022 0.7100 0.7300 0.6500 0.7100 142,777 -0.01(-1.39%)
Apr 08, 2022 0.7000 0.7300 0.7000 0.7200 12,093 +0.00(+0.00%)
Apr 07, 2022 0.6900 0.7500 0.6900 0.7200 30,079 +0.04(+5.88%)
Apr 06, 2022 0.6800 0.7000 0.6500 0.6800 142,696 -0.02(-2.86%)
Apr 05, 2022 0.7400 0.7400 0.7000 0.7000 142,548 -0.04(-5.41%)
Apr 04, 2022 0.7500 0.7600 0.7300 0.7400 271,791 -0.01(-1.33%)
Apr 01, 2022 0.7100 0.7700 0.7100 0.7500 25,555 +0.00(+0.00%)
Mar 31, 2022 0.7500 0.7600 0.7200 0.7500 57,067 +0.00(+0.00%)
Mar 30, 2022 0.7600 0.7800 0.7500 0.7500 44,866 -0.01(-1.32%)
Mar 29, 2022 0.7900 0.8000 0.7500 0.7600 70,598 -0.03(-3.80%)
Mar 28, 2022 0.8000 0.8100 0.7800 0.7900 25,750 -0.01(-1.25%)
Mar 25, 2022 0.8200 0.8200 0.8000 0.8000 25,855 -0.03(-3.61%)
Mar 24, 2022 0.8500 0.8600 0.8300 0.8300 45,447 +0.03(+3.75%)
Mar 23, 2022 0.8400 0.8400 0.7800 0.8000 61,370 +0.03(+3.90%)
Mar 22, 2022 0.8200 0.8200 0.7700 0.7700 94,917 -0.04(-4.94%)
Mar 21, 2022 0.8500 0.8500 0.8000 0.8100 84,598 -0.04(-4.71%)
Mar 18, 2022 0.9500 0.9500 0.8500 0.8500 147,702 -0.02(-2.30%)
Mar 17, 2022 0.9100 0.9300 0.8600 0.8700 211,755 +0.00(+0.00%)
Mar 16, 2022 0.8800 0.8900 0.8700 0.8700 88,183 +0.00(+0.00%)
Mar 15, 2022 0.9000 0.9200 0.8700 0.8700 104,876 -0.01(-1.14%)
Mar 14, 2022 0.9000 0.9800 0.8800 0.8800 150,475 -0.01(-1.12%)
Mar 11, 2022 0.8800 0.9000 0.8700 0.8900 100,091 +0.01(+1.14%)
Mar 10, 2022 0.9400 0.9400 0.8700 0.8800 99,081 -0.01(-1.12%)
Mar 09, 2022 0.9300 0.9400 0.8400 0.8900 167,546 -0.03(-3.26%)
Mar 08, 2022 0.9000 0.9800 0.8600 0.9200 387,800 +0.08(+9.52%)
Mar 07, 2022 0.6800 0.8600 0.6800 0.8400 569,966 +0.20(+31.25%)
Mar 04, 2022 0.6400 0.6400 0.6200 0.6400 30,723 +0.00(+0.00%)
Mar 03, 2022 0.6100 0.6500 0.6000 0.6400 75,382 +0.02(+3.23%)
Mar 02, 2022 0.6600 0.6600 0.6000 0.6200 73,937 -0.01(-1.59%)
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.