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

(TSV: TSLV )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 6, 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 (%)
Jan 31, 2022 0.6300 0.6500 0.6300 0.6500 16,405 +0.02(+3.17%)
Jan 28, 2022 0.6500 0.6600 0.6000 0.6300 35,015 -0.02(-3.08%)
Jan 27, 2022 0.7000 0.6400 0.6500 208,946 -0.05(-7.14%)
Jan 26, 2022 0.7600 0.8100 0.7000 0.7000 86,280 -0.05(-6.67%)
Jan 25, 2022 0.7500 0.7650 0.7000 0.7500 100,753 +0.05(+7.14%)
Jan 24, 2022 0.8400 0.8400 0.6700 0.7000 256,590 -0.19(-21.35%)
Jan 21, 2022 0.8600 0.8900 0.8500 0.8900 47,474 +0.01(+1.14%)
Jan 20, 2022 0.9100 0.9500 0.8600 0.8800 112,688 -0.04(-4.35%)
Jan 19, 2022 0.8600 0.9200 0.8600 0.9200 79,924 +0.09(+10.84%)
Jan 18, 2022 0.8600 0.8600 0.8000 0.8300 44,775 -0.02(-2.35%)
Jan 17, 2022 0.8800 0.8900 0.8500 0.8500 43,422 +0.00(+0.00%)
Jan 14, 2022 0.8000 0.8500 0.8000 0.8500 41,306 +0.05(+6.25%)
Jan 13, 2022 0.8400 0.8400 0.8000 0.8000 91,186 -0.04(-4.76%)
Jan 12, 2022 0.8200 0.8400 0.8200 0.8400 53,550 +0.01(+1.20%)
Jan 11, 2022 0.8100 0.8300 0.8000 0.8300 88,155 +0.00(+0.00%)
Jan 10, 2022 0.8100 0.8300 0.7200 0.8300 268,602 +0.02(+2.47%)
Jan 07, 2022 0.8100 0.8300 0.8100 0.8100 151,492 +0.02(+2.53%)
Jan 06, 2022 0.7800 0.8800 0.7800 0.7900 30,400 -0.03(-3.66%)
Jan 05, 2022 0.8000 0.8200 0.8000 0.8200 37,620 +0.02(+2.50%)
Jan 04, 2022 0.8200 0.8400 0.8000 0.8000 102,365 -0.02(-2.44%)
Dec 31, 2021 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Dec 30, 2021 0.8300 0.8500 0.8000 0.8100 121,708 -0.01(-1.22%)
Dec 29, 2021 0.9000 0.9300 0.8200 0.8200 106,034 -0.08(-8.89%)
Dec 24, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 23, 2021 0.8800 0.9100 0.8100 0.9000 139,386 +0.06(+7.14%)
Dec 22, 2021 0.8000 0.8600 0.8000 0.8400 34,997 +0.05(+6.33%)
Dec 21, 2021 0.8300 0.8600 0.7800 0.7900 145,356 -0.01(-1.25%)
Dec 20, 2021 0.8600 0.8600 0.7800 0.8000 236,047 -0.03(-3.61%)
Dec 17, 2021 0.8600 0.8600 0.8000 0.8300 108,196 +0.00(+0.00%)
Dec 16, 2021 0.8400 0.8600 0.8300 0.8300 21,126 +0.04(+5.06%)
Dec 15, 2021 0.8700 0.8700 0.7900 0.7900 250,103 -0.07(-8.14%)
Dec 14, 2021 0.9800 0.9800 0.8600 0.8600 328,972 -0.06(-6.52%)
Dec 13, 2021 0.9600 0.9700 0.9200 0.9200 28,444 -0.07(-7.07%)
Dec 10, 2021 1.000 1.000 0.9200 0.9900 36,491 +0.02(+2.06%)
Dec 09, 2021 0.9700 0.9700 0.9700 0.9700 5,932 +0.00(+0.00%)
Dec 08, 2021 0.9300 0.9700 0.9300 0.9700 42,371 +0.04(+4.30%)
Dec 07, 2021 0.9200 0.9400 0.9200 0.9300 16,100 +0.04(+4.49%)
Dec 06, 2021 0.8300 0.9600 0.8200 0.8900 210,128 +0.06(+7.23%)
Dec 03, 2021 0.9200 0.9200 0.8300 0.8300 38,095 +0.00(+0.00%)
Dec 02, 2021 0.8500 0.8500 0.8300 0.8300 51,785 +0.00(+0.00%)
Dec 01, 2021 0.8800 0.8800 0.8200 0.8300 62,043 -0.06(-6.74%)
Nov 30, 2021 0.9100 0.9000 0.9000 0.8900 44,962 -0.01(-1.11%)
Nov 29, 2021 0.9000 0.9100 0.8900 0.9000 26,225 +0.03(+3.45%)
Nov 26, 2021 0.9500 0.9500 0.8500 0.8700 86,579 -0.13(-13.00%)
Nov 25, 2021 0.9900 1.000 0.9700 1.000 6,583 +0.05(+5.26%)
Nov 24, 2021 0.9800 0.9900 0.9200 0.9500 19,452 +0.00(+0.00%)
Nov 23, 2021 0.9600 1.000 0.9200 0.9500 38,277 -0.04(-4.04%)
Nov 22, 2021 1.030 1.030 0.9600 0.9900 64,990 -0.05(-4.81%)
Nov 19, 2021 1.060 1.070 1.000 1.040 73,659 -0.03(-2.80%)
Nov 18, 2021 1.150 1.090 1.070 1.070 91,608 -0.07(-6.14%)
Nov 17, 2021 1.130 1.170 1.110 1.140 111,930 +0.00(+0.00%)
Nov 16, 2021 1.160 1.160 1.120 1.140 29,200 -0.03(-2.56%)
Nov 15, 2021 1.120 1.200 1.120 1.170 4,983 +0.02(+1.74%)
Nov 12, 2021 1.160 1.180 1.090 1.150 54,768 -0.01(-0.86%)
Nov 11, 2021 1.160 1.180 1.120 1.160 177,058 +0.02(+1.75%)
Nov 10, 2021 1.050 1.140 162,536 +0.05(+4.59%)
Nov 09, 2021 1.030 1.090 1.030 1.090 49,081 +0.04(+3.81%)
Nov 08, 2021 1.090 1.090 1.030 1.050 100,136 -0.02(-1.87%)
Nov 05, 2021 1.060 1.070 1.010 1.070 62,370 +0.05(+4.90%)
Nov 04, 2021 1.030 1.080 1.000 1.020 66,941 -0.02(-1.92%)
Nov 03, 2021 1.070 1.070 1.020 1.040 29,289 -0.02(-1.89%)
Nov 02, 2021 1.080 1.080 1.050 1.060 12,100 -0.03(-2.75%)
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.