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

(TSV: TSLV )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 3, 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 (%)
Sep 30, 2021 0.8100 0.8200 0.7800 0.8000 69,311 +0.00(+0.00%)
Sep 29, 2021 0.8000 0.8300 0.7900 0.8000 60,732 -0.04(-4.76%)
Sep 28, 2021 0.8300 0.9100 0.8100 0.8400 343,219 -0.07(-7.69%)
Sep 27, 2021 0.7900 0.9900 0.7900 0.9100 73,401 +0.09(+10.98%)
Sep 24, 2021 0.8700 0.8700 0.7900 0.8200 557,042 -0.03(-3.53%)
Sep 23, 2021 0.9000 0.9000 0.8100 0.8500 119,551 -0.05(-5.56%)
Sep 22, 2021 0.8500 0.9000 0.8400 0.9000 74,371 +0.11(+13.92%)
Sep 21, 2021 0.8000 0.8400 0.7800 0.7900 101,240 +0.00(+0.00%)
Sep 20, 2021 0.8700 0.8800 0.7700 0.7900 137,923 -0.09(-10.23%)
Sep 17, 2021 0.8600 0.8800 0.8600 0.8800 29,480 +0.00(+0.00%)
Sep 16, 2021 0.9100 0.9200 0.8800 0.8800 194,043 -0.04(-4.35%)
Sep 15, 2021 0.9400 0.9500 0.9100 0.9200 41,382 +0.01(+1.10%)
Sep 14, 2021 0.9200 0.9500 0.9000 0.9100 77,351 +0.00(+0.00%)
Sep 13, 2021 0.9400 0.9500 0.9100 0.9100 143,111 -0.05(-5.21%)
Sep 10, 2021 0.9800 1.000 0.9500 0.9600 83,287 +0.00(+0.00%)
Sep 09, 2021 1.050 1.050 0.9600 0.9600 186,010 -0.03(-3.03%)
Sep 08, 2021 0.9200 1.010 0.9000 0.9900 220,466 +0.11(+12.50%)
Sep 07, 2021 1.010 1.010 0.8500 0.8800 380,431 -0.13(-12.87%)
Sep 03, 2021 1.010 1.010 1.010 0 +0.09(+9.78%)
Sep 02, 2021 0.9600 0.9800 0.9000 0.9200 142,373 -0.03(-3.16%)
Sep 01, 2021 0.9800 0.9900 0.8900 0.9500 174,370 -0.03(-3.06%)
Aug 31, 2021 0.9700 1.020 0.9600 0.9800 72,090 -0.02(-2.00%)
Aug 30, 2021 1.030 1.050 0.9800 1.000 73,751 -0.01(-0.99%)
Aug 27, 2021 0.9600 1.010 0.9300 1.010 154,152 +0.06(+6.32%)
Aug 26, 2021 1.050 1.050 0.9400 0.9500 255,144 -0.12(-11.21%)
Aug 25, 2021 1.080 1.130 1.060 1.070 78,992 +0.00(+0.00%)
Aug 24, 2021 1.080 1.110 1.030 1.070 229,677 +0.05(+4.90%)
Aug 23, 2021 1.050 1.140 1.010 1.020 221,403 -0.09(-8.11%)
Aug 20, 2021 1.170 1.220 1.100 1.110 185,292 -0.04(-3.48%)
Aug 19, 2021 1.210 1.240 1.110 1.150 132,907 -0.10(-8.00%)
Aug 18, 2021 1.230 1.250 1.200 1.250 52,808 +0.02(+1.63%)
Aug 17, 2021 1.280 1.320 1.230 1.230 120,671 -0.07(-5.38%)
Aug 16, 2021 1.360 1.360 1.300 1.300 104,905 -0.04(-2.99%)
Aug 13, 2021 1.330 1.360 1.280 1.340 82,708 +0.01(+0.75%)
Aug 12, 2021 1.350 1.380 1.280 1.330 141,484 +0.00(+0.00%)
Aug 11, 2021 1.280 1.350 1.250 1.330 106,597 +0.05(+3.91%)
Aug 10, 2021 1.260 1.330 1.210 1.280 108,980 +0.03(+2.40%)
Aug 09, 2021 1.190 1.270 1.190 1.250 208,130 -0.05(-3.85%)
Aug 06, 2021 1.290 1.320 1.260 1.300 132,531 +0.04(+3.17%)
Aug 05, 2021 1.260 1.290 1.250 1.260 32,939 -0.01(-0.79%)
Aug 04, 2021 1.280 1.300 1.230 1.270 107,179 +0.01(+0.79%)
Aug 03, 2021 1.250 1.300 1.230 1.260 177,649 +0.01(+0.80%)
Jul 30, 2021 1.250 1.250 1.250 0 -0.03(-2.34%)
Jul 29, 2021 1.280 1.300 1.200 1.280 272,349 +0.02(+1.59%)
Jul 28, 2021 1.270 1.300 1.220 1.260 267,459 +0.06(+5.00%)
Jul 27, 2021 1.270 1.290 1.200 1.200 184,173 -0.07(-5.51%)
Jul 26, 2021 1.250 1.290 1.250 1.270 161,156 +0.03(+2.42%)
Jul 23, 2021 1.260 1.260 1.230 1.240 58,975 +0.02(+1.64%)
Jul 22, 2021 1.260 1.300 1.220 1.220 162,344 -0.04(-3.17%)
Jul 21, 2021 1.110 1.260 1.100 1.260 189,150 +0.19(+17.76%)
Jul 20, 2021 1.180 1.210 1.070 1.070 187,492 -0.07(-6.14%)
Jul 19, 2021 1.250 1.280 1.140 1.140 237,349 -0.11(-8.80%)
Jul 16, 2021 1.280 1.290 1.150 1.250 267,582 -0.05(-3.85%)
Jul 15, 2021 1.320 1.320 1.260 1.300 225,568 +0.01(+0.78%)
Jul 14, 2021 1.300 1.330 1.280 1.290 245,803 -0.01(-0.77%)
Jul 13, 2021 1.320 1.365 1.270 1.300 228,032 -0.01(-0.76%)
Jul 12, 2021 1.310 1.370 1.260 1.310 317,985 +0.03(+2.34%)
Jul 09, 2021 1.350 1.350 1.240 1.280 406,866 -0.07(-5.19%)
Jul 08, 2021 1.310 1.360 1.280 1.350 175,678 -0.02(-1.46%)
Jul 07, 2021 1.420 1.450 1.340 1.370 237,831 -0.08(-5.52%)
Jul 06, 2021 1.400 1.450 1.370 1.450 189,748 +0.04(+2.84%)
Jul 05, 2021 1.420 1.440 1.370 1.410 104,115 -0.01(-0.70%)
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.