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

(TSV: SCAN )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Dec 29, 2023 0.1350 0 -0.01(-3.57%)
Dec 28, 2023 0.1450 0.1450 0.1350 0.1400 102,500 +0.00(+0.00%)
Dec 27, 2023 0.1400 0.1500 0.1400 0.1400 73,340 -0.00(-3.45%)
Dec 22, 2023 0.1450 0 +0.00(+3.57%)
Dec 21, 2023 0.1500 0.1500 0.1400 0.1400 468,726 -0.00(-3.45%)
Dec 20, 2023 0.1500 0.1500 0.1450 0.1450 545,300 -0.01(-3.33%)
Dec 19, 2023 0.1500 0.1500 0.1500 0.1500 101,000 +0.00(+0.00%)
Dec 18, 2023 0.1550 0.1550 0.1500 0.1500 74,000 +0.00(+0.00%)
Dec 15, 2023 0.1550 0.1550 0.1500 0.1500 87,900 +0.00(+0.00%)
Dec 14, 2023 0.1550 0.1550 0.1500 0.1500 29,750 +0.00(+0.00%)
Dec 13, 2023 0.1500 0.1500 0.1500 0.1500 134,000 +0.00(+0.00%)
Dec 12, 2023 0.1600 0.1600 0.1500 0.1500 67,000 -0.01(-6.25%)
Dec 11, 2023 0.1600 0.1600 0.1550 0.1600 57,630 +0.00(+0.00%)
Dec 08, 2023 0.1550 0.1600 0.1500 0.1600 368,900 +0.01(+3.23%)
Dec 07, 2023 0.1550 0.1600 0.1550 0.1550 57,515 -0.01(-3.13%)
Dec 06, 2023 0.1600 0.1600 0.1600 0.1600 45,550 +0.00(+0.00%)
Dec 05, 2023 0.1650 0.1650 0.1600 0.1600 102,500 -0.01(-3.03%)
Dec 04, 2023 0.1700 0.1700 0.1650 0.1650 52,000 -0.01(-2.94%)
Dec 01, 2023 0.1750 0.1750 0.1700 0.1700 123,346 -0.01(-5.56%)
Nov 30, 2023 0.1650 0.1800 0.1650 0.1800 173,717 +0.01(+9.09%)
Nov 29, 2023 0.1600 0.1650 0.1600 0.1650 50,502 +0.01(+3.13%)
Nov 28, 2023 0.1600 0.1650 0.1600 0.1600 38,000 +0.01(+3.23%)
Nov 27, 2023 0.1750 0.1750 0.1450 0.1550 217,995 -0.02(-11.43%)
Nov 23, 2023 0.1750 0 +0.00(+2.94%)
Nov 22, 2023 0.1950 0.1950 0.1700 0.1700 425,202 -0.02(-10.53%)
Nov 21, 2023 0.1900 0.1900 0.1900 0.1900 23,500 -0.01(-2.56%)
Nov 20, 2023 0.2000 0.2000 0.1950 0.1950 186,500 -0.01(-2.50%)
Nov 17, 2023 0.2100 0.2100 0.1950 0.2000 81,525 -0.00(-2.44%)
Nov 16, 2023 0.2150 0.2200 0.2050 0.2050 194,177 -0.01(-2.38%)
Nov 15, 2023 0.2100 0.2150 0.2000 0.2100 484,500 +0.01(+5.00%)
Nov 14, 2023 0.2150 0.2150 0.2000 0.2000 137,540 -0.02(-9.09%)
Nov 13, 2023 0.2100 0.2250 0.2000 0.2200 341,835 +0.01(+4.76%)
Nov 10, 2023 0.2050 0.2150 0.1950 0.2100 408,484 +0.01(+5.00%)
Nov 09, 2023 0.2100 0.2150 0.2000 0.2000 259,875 -0.01(-6.98%)
Nov 08, 2023 0.1850 0.2150 0.1850 0.2150 1,270,200 +0.04(+19.44%)
Nov 07, 2023 0.1800 0.1800 0.1750 0.1800 9,123 -0.01(-5.26%)
Nov 06, 2023 0.1900 0.1950 0.1800 0.1900 129,500 -0.01(-2.56%)
Nov 03, 2023 0.1850 0.1950 0.1850 0.1950 61,559 +0.01(+5.41%)
Nov 02, 2023 0.1900 0.1900 0.1800 0.1850 121,040 +0.00(+0.00%)
Nov 01, 2023 0.1850 0.1850 0.1850 0.1850 16,325 +0.00(+0.00%)
Oct 31, 2023 0.1900 0.1900 0.1850 0.1850 158,887 +0.00(+0.00%)
Oct 30, 2023 0.1750 0.1850 0.1700 0.1850 23,970 +0.01(+2.78%)
Oct 27, 2023 0.1800 0.1850 0.1800 0.1800 56,850 +0.00(+0.00%)
Oct 26, 2023 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Oct 25, 2023 0.1700 0.1850 0.1700 0.1800 207,000 +0.02(+12.50%)
Oct 24, 2023 0.1600 0.1700 0.1600 0.1600 30,500 -0.01(-3.03%)
Oct 23, 2023 0.1700 0.1750 0.1650 0.1650 163,582 -0.01(-2.94%)
Oct 20, 2023 0.1750 0.1800 0.1700 0.1700 61,699 -0.01(-8.11%)
Oct 19, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Oct 18, 2023 0.1750 0.1850 0.1750 0.1850 59,000 +0.01(+2.78%)
Oct 17, 2023 0.1650 0.1800 0.1650 0.1800 69,000 +0.01(+5.88%)
Oct 16, 2023 0.1750 0.1750 0.1700 0.1700 181,532 -0.00(-2.86%)
Oct 13, 2023 0.1900 0.1900 0.1750 0.1750 88,318 -0.01(-2.78%)
Oct 12, 2023 0.1800 0.1800 0.1800 0.1800 8,500 -0.01(-5.26%)
Oct 11, 2023 0.1900 0.1900 0.1900 0.1900 55,000 +0.00(+0.00%)
Oct 10, 2023 0.1900 0.1950 0.1900 0.1900 142,235 +0.00(+0.00%)
Oct 06, 2023 0.1900 0 +0.01(+2.70%)
Oct 05, 2023 0.1900 0.1900 0.1800 0.1850 22,000 -0.01(-2.63%)
Oct 04, 2023 0.1950 0.1950 0.1900 0.1900 45,500 -0.01(-5.00%)
Oct 03, 2023 0.2000 0.2000 0.2000 0.2000 3,730 +0.00(+0.00%)
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.