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 18, 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 (%)
Apr 18, 2024 0.1300 0.1300 0.1250 0.1250 146,516 -0.01(-3.85%)
Apr 17, 2024 0.1300 0.1400 0.1300 0.1300 19,078 +0.00(+0.00%)
Apr 16, 2024 0.1400 0.1400 0.1300 0.1300 32,251 -0.01(-7.14%)
Apr 15, 2024 0.1700 0.1700 0.1350 0.1400 117,083 -0.02(-12.50%)
Apr 12, 2024 0.1600 0.1700 0.1550 0.1600 177,000 +0.01(+6.67%)
Apr 11, 2024 0.1700 0.1700 0.1450 0.1500 263,719 -0.03(-16.67%)
Apr 10, 2024 0.1600 0.1800 0.1500 0.1800 305,798 +0.01(+2.86%)
Apr 09, 2024 0.1700 0.1900 0.1600 0.1750 514,767 +0.01(+9.37%)
Apr 08, 2024 0.1500 0.1800 0.1500 0.1600 241,560 +0.02(+14.29%)
Apr 05, 2024 0.1500 0.1600 0.1300 0.1400 205,671 -0.00(-3.45%)
Apr 04, 2024 0.1250 0.1500 0.1200 0.1450 658,899 +0.02(+16.00%)
Apr 03, 2024 0.1000 0.1350 0.1000 0.1250 614,810 +0.02(+25.00%)
Apr 02, 2024 0.0900 0.1000 0.0850 0.1000 480,795 +0.01(+11.11%)
Apr 01, 2024 0.0800 0.0900 0.0800 0.0900 72,457 +0.01(+12.50%)
Mar 28, 2024 0.0800 0 +0.00(+0.00%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 8,157 +0.00(+0.00%)
Mar 26, 2024 0.0750 0.0800 0.0700 0.0800 53,339 +0.01(+6.67%)
Mar 25, 2024 0.0850 0.0850 0.0750 0.0750 34,563 -0.01(-6.25%)
Mar 22, 2024 0.0800 0.0800 0.0800 0.0800 114,510 -0.01(-5.88%)
Mar 21, 2024 0.0800 0.0850 0.0800 0.0850 103,000 +0.01(+6.25%)
Mar 20, 2024 0.0800 0.0800 0.0750 0.0800 72,000 +0.00(+0.00%)
Mar 19, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 18, 2024 0.0800 0.0800 0.0800 0.0800 7,150 +0.00(+0.00%)
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 78,120 +0.00(+0.00%)
Mar 14, 2024 0.0900 0.0900 0.0800 0.0800 24,238 -0.01(-5.88%)
Mar 13, 2024 0.0850 0.0850 0.0850 0.0850 21,700 +0.00(+0.00%)
Mar 12, 2024 0.0850 0.0850 0.0850 0.0850 42,000 +0.01(+6.25%)
Mar 11, 2024 0.0750 0.0850 0.0750 0.0800 53,100 +0.00(+0.00%)
Mar 08, 2024 0.0850 0.0850 0.0800 0.0800 80,016 +0.00(+0.00%)
Mar 07, 2024 0.0850 0.0850 0.0800 0.0800 54,700 +0.00(+0.00%)
Mar 06, 2024 0.0800 0.0850 0.0800 0.0800 219,677 +0.00(+0.00%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 27,892 +0.01(+6.67%)
Mar 04, 2024 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Mar 01, 2024 0.0800 0.0800 0.0700 0.0750 154,000 +0.00(+7.14%)
Feb 29, 2024 0.0700 0.0700 0.0700 0.0700 10,340 +0.00(+0.00%)
Feb 28, 2024 0.0700 0.0700 0.0700 0.0700 32,020 +0.00(+0.00%)
Feb 27, 2024 0.0700 0.0700 0.0650 0.0700 36,449 +0.00(+0.00%)
Feb 26, 2024 0.0700 0.0700 0.0700 0.0700 11,086 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0750 0.0650 0.0700 212,703 -0.00(-6.67%)
Feb 22, 2024 0.0750 0.0750 0.0750 0.0750 75,000 -0.01(-6.25%)
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 182,859 -0.00(-3.61%)
Feb 20, 2024 0.0800 0.0830 0.0800 0.0830 147,156 +0.00(+3.75%)
Feb 16, 2024 0.0800 0 -0.01(-11.11%)
Feb 15, 2024 0.0850 0.0900 0.0850 0.0900 64,400 +0.01(+12.50%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Feb 13, 2024 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Feb 12, 2024 0.0800 0.0900 0.0800 0.0850 20,200 +0.00(+0.00%)
Feb 09, 2024 0.0800 0.0850 0.0800 0.0850 10,640 +0.00(+0.00%)
Feb 08, 2024 0.0900 0.0900 0.0850 0.0850 12,100 -0.00(-5.56%)
Feb 07, 2024 0.0850 0.0900 0.0850 0.0900 62,300 +0.00(+0.00%)
Feb 06, 2024 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Feb 05, 2024 0.0900 0.0900 0.0850 0.0900 30,300 +0.00(+5.88%)
Feb 02, 2024 0.0900 0.0900 0.0850 0.0850 151,554 -0.00(-5.56%)
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.