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

(TSV: TSLV )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
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%)
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.