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

(TSV: TSLV )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 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%)
Jun 01, 2022 0.4700 0.4700 0.4400 0.4400 52,742 +0.00(+0.00%)
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%)
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.