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

(TSV: SCAN )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2021 0.5600 0.5800 0.5600 0.5700 160,294 +0.01(+1.79%)
May 28, 2021 0.5500 0.5600 0.5500 0.5600 128,502 +0.00(+0.00%)
May 27, 2021 0.5600 0.5700 0.5500 0.5600 115,218 +0.01(+1.82%)
May 26, 2021 0.5700 0.5700 0.5400 0.5500 188,281 -0.02(-3.51%)
May 25, 2021 0.5300 0.5700 0.5200 0.5700 442,332 +0.04(+7.55%)
May 21, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 20, 2021 0.5100 0.5300 0.5100 0.5300 150,234 +0.01(+1.92%)
May 19, 2021 0.5100 0.5300 0.5100 0.5200 465,420 +0.01(+1.96%)
May 18, 2021 0.5100 0.5300 0.5000 0.5100 717,503 -0.02(-3.77%)
May 17, 2021 0.5300 0.5300 0.5300 0.5300 13,122 +0.00(+0.00%)
May 14, 2021 0.5300 0.5300 0.5000 0.5300 130,079 +0.00(+0.00%)
May 13, 2021 0.5500 0.5600 0.5000 0.5300 20,810 +0.02(+3.92%)
May 12, 2021 0.5100 0.5100 0.5000 0.5100 191,093 -0.01(-1.92%)
May 11, 2021 0.5400 0.5500 0.5200 0.5200 176,187 -0.02(-3.70%)
May 10, 2021 0.5600 0.5700 0.5400 0.5400 144,513 -0.03(-5.26%)
May 07, 2021 0.5700 0.5800 0.5300 0.5700 135,242 +0.00(+0.00%)
May 06, 2021 0.5900 0.5900 0.5600 0.5700 124,210 +0.00(+0.00%)
May 05, 2021 0.5700 0.5800 0.5500 0.5700 141,856 +0.00(+0.00%)
May 04, 2021 0.5700 0.5900 0.5600 0.5700 53,278 -0.02(-3.39%)
May 03, 2021 0.5900 0.5900 0.5600 0.5900 130,325 -0.01(-1.67%)
Apr 30, 2021 0.6100 0.6200 0.5900 0.6000 49,747 -0.02(-3.23%)
Apr 29, 2021 0.6200 0.6300 0.6000 0.6200 55,745 -0.01(-1.59%)
Apr 28, 2021 0.6100 0.6300 0.5900 0.6300 62,889 +0.02(+3.28%)
Apr 27, 2021 0.6100 0.6100 0.5600 0.6100 110,978 +0.00(+0.00%)
Apr 26, 2021 0.5900 0.6100 0.5700 0.6100 85,887 +0.01(+1.67%)
Apr 23, 2021 0.6000 0.6000 0.5800 0.6000 28,954 +0.01(+1.69%)
Apr 22, 2021 0.5800 0.6000 0.5700 0.5900 76,520 +0.02(+3.51%)
Apr 21, 2021 0.6000 0.6000 0.5500 0.5700 243,596 -0.03(-5.00%)
Apr 20, 2021 0.6900 0.6900 0.5900 0.6000 118,911 -0.08(-11.76%)
Apr 19, 2021 0.6700 0.7000 0.6700 0.6800 70,575 +0.01(+1.49%)
Apr 16, 2021 0.6800 0.7100 0.6700 0.6700 61,322 -0.01(-1.47%)
Apr 15, 2021 0.7100 0.7100 0.6700 0.6800 22,077 -0.01(-1.45%)
Apr 14, 2021 0.7500 0.7500 0.6700 0.6900 140,318 -0.07(-9.21%)
Apr 13, 2021 0.7300 0.7600 0.7000 0.7600 133,854 +0.05(+7.04%)
Apr 12, 2021 0.6400 0.7100 0.6400 0.7100 211,767 +0.08(+12.70%)
Apr 09, 2021 0.6100 0.6400 0.6100 0.6300 116,896 +0.02(+3.28%)
Apr 08, 2021 0.6000 0.6100 0.5300 0.6100 474,245 +0.03(+5.17%)
Apr 07, 2021 0.5900 0.6000 0.5800 0.5800 55,777 +0.00(+0.00%)
Apr 06, 2021 0.5800 0.6000 0.5600 0.5800 107,366 +0.00(+0.00%)
Apr 05, 2021 0.6000 0.6400 0.5800 0.5800 70,069 -0.01(-1.69%)
Apr 01, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Mar 31, 2021 0.6000 0.6100 0.5400 0.5800 91,891 -0.02(-3.33%)
Mar 30, 2021 0.5600 0.6000 0.5400 0.6000 222,464 +0.04(+7.14%)
Mar 29, 2021 0.6000 0.6000 0.5500 0.5600 208,185 -0.04(-6.67%)
Mar 26, 2021 0.5800 0.6000 0.5500 0.6000 287,891 +0.01(+1.69%)
Mar 25, 2021 0.6400 0.6400 0.5700 0.5900 209,507 -0.03(-4.84%)
Mar 24, 2021 0.6600 0.6700 0.6200 0.6200 131,858 -0.07(-10.14%)
Mar 23, 2021 0.6800 0.7100 0.6500 0.6900 329,366 +0.01(+1.47%)
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.