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

(TSV: TSLV )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 0.3700 0.4200 0.3600 0.3600 96,650 +0.00(+0.00%)
Feb 27, 2023 0.3400 0.3650 0.3400 0.3600 60,450 +0.02(+5.88%)
Feb 24, 2023 0.3400 0.3400 0.3400 0.3400 27,300 +0.00(+0.00%)
Feb 23, 2023 0.3200 0.3400 0.3200 0.3400 97,125 +0.02(+6.25%)
Feb 22, 2023 0.3200 0.3350 0.3200 0.3200 133,200 +0.02(+4.92%)
Feb 21, 2023 0.3150 0.3200 0.3050 0.3050 23,150 -0.02(-4.69%)
Feb 17, 2023 0.3200 0 +0.00(+0.00%)
Feb 16, 2023 0.3200 0.3200 0.3200 0.3200 22,000 +0.00(+0.00%)
Feb 15, 2023 0.3200 0.3200 0.3200 0.3200 40,100 +0.00(+0.00%)
Feb 14, 2023 0.3250 0.3250 0.3200 0.3200 75,750 +0.00(+0.00%)
Feb 13, 2023 0.3200 0.3200 0.3200 0.3200 100,075 +0.00(+0.00%)
Feb 10, 2023 0.3300 0.3400 0.3200 0.3200 43,500 -0.01(-1.54%)
Feb 09, 2023 0.3500 0.3500 0.3250 0.3250 60,772 -0.01(-1.52%)
Feb 08, 2023 0.3250 0.3300 0.3250 0.3300 3,500 +0.01(+1.54%)
Feb 07, 2023 0.3250 0.3300 0.3250 0.3250 94,558 -0.01(-1.52%)
Feb 06, 2023 0.3200 0.3300 0.3200 0.3300 68,000 +0.01(+1.54%)
Feb 03, 2023 0.3300 0.3300 0.3250 0.3250 46,000 +0.01(+1.56%)
Feb 02, 2023 0.3250 0.3300 0.3200 0.3200 55,690 +0.00(+0.00%)
Feb 01, 2023 0.3200 0.3250 0.3200 0.3200 27,500 -0.01(-3.03%)
Jan 31, 2023 0.3400 0.3450 0.3300 0.3300 102,500 -0.01(-2.94%)
Jan 30, 2023 0.3500 0.3500 0.3350 0.3400 104,350 +0.00(+0.00%)
Jan 27, 2023 0.3400 0.3500 0.3400 0.3400 92,570 -0.01(-2.86%)
Jan 26, 2023 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+4.48%)
Jan 25, 2023 0.3700 0.3700 0.3350 0.3350 82,650 -0.01(-4.29%)
Jan 24, 2023 0.3550 0.3550 0.3500 0.3500 67,501 -0.01(-1.41%)
Jan 23, 2023 0.3550 0.3580 0.3500 0.3550 29,087 +0.00(+0.00%)
Jan 20, 2023 0.3430 0.3550 0.3430 0.3550 85,700 +0.02(+5.97%)
Jan 19, 2023 0.3200 0.3500 0.3200 0.3350 246,500 +0.02(+4.69%)
Jan 18, 2023 0.3200 0.3250 0.3200 0.3200 121,400 +0.00(+0.00%)
Jan 17, 2023 0.3250 0.3250 0.3200 0.3200 19,015 +0.00(+0.00%)
Jan 16, 2023 0.3200 0.3250 0.3200 0.3200 66,270 +0.01(+3.23%)
Jan 13, 2023 0.3000 0.3100 0.3000 0.3100 24,294 +0.01(+3.33%)
Jan 12, 2023 0.2850 0.3150 0.2850 0.3000 13,500 +0.01(+1.69%)
Jan 11, 2023 0.3000 0.3000 0.2800 0.2950 267,500 -0.02(-4.84%)
Jan 10, 2023 0.3300 0.3300 0.3100 0.3100 124,524 -0.03(-8.82%)
Jan 09, 2023 0.3250 0.3400 0.3250 0.3400 30,205 +0.03(+7.94%)
Jan 06, 2023 0.3150 0.3250 0.3150 0.3150 21,500 -0.01(-1.56%)
Jan 05, 2023 0.3050 0.3200 0.3000 0.3200 5,950 +0.01(+1.59%)
Jan 04, 2023 0.3000 0.3200 0.3000 0.3150 25,000 +0.03(+10.53%)
Jan 03, 2023 0.2900 0.2900 0.2850 0.2850 11,276 +0.00(+1.79%)
Dec 30, 2022 0.2800 0 +0.00(+0.00%)
Dec 29, 2022 0.2600 0.2800 0.2600 0.2800 9,835 +0.03(+9.80%)
Dec 28, 2022 0.2800 0.2850 0.2550 0.2550 75,620 -0.05(-16.39%)
Dec 23, 2022 0.3050 0 +0.01(+1.67%)
Dec 22, 2022 0.3000 0.3000 0.3000 0.3000 37,027 +0.00(+0.00%)
Dec 21, 2022 0.3000 0.3150 0.3000 0.3000 106,573 +0.02(+9.09%)
Dec 20, 2022 0.2700 0.2800 0.2650 0.2750 77,500 +0.04(+14.58%)
Dec 19, 2022 0.2550 0.2550 0.2250 0.2400 46,100 -0.02(-5.88%)
Dec 16, 2022 0.2500 0.2600 0.2500 0.2550 41,350 -0.01(-3.77%)
Dec 15, 2022 0.2550 0.2650 0.2500 0.2650 28,858 +0.01(+3.92%)
Dec 14, 2022 0.2700 0.2700 0.2500 0.2550 61,235 -0.02(-7.27%)
Dec 13, 2022 0.2800 0.2800 0.2750 0.2750 42,126 -0.01(-1.79%)
Dec 12, 2022 0.2800 0.2800 0.2700 0.2800 65,724 -0.00(-1.75%)
Dec 09, 2022 0.3000 0.3000 0.2800 0.2850 28,041 +0.00(+0.00%)
Dec 08, 2022 0.3050 0.3100 0.2800 0.2850 48,730 -0.01(-1.72%)
Dec 06, 2022 0.2900 0 -0.02(-4.92%)
Dec 02, 2022 0.3050 100 -0.02(-4.69%)
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.