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

(TSV: SCAN )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 7, 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 (%)
Jun 30, 2022 0.3400 0 +0.01(+3.03%)
Jun 29, 2022 0.3500 0.3500 0.3250 0.3300 23,800 -0.02(-5.71%)
Jun 28, 2022 0.3750 0.3750 0.3500 0.3500 44,000 -0.01(-2.78%)
Jun 27, 2022 0.3650 0.3650 0.3600 0.3600 10,750 -0.02(-4.00%)
Jun 24, 2022 0.3600 0.3750 0.3550 0.3750 34,700 +0.02(+4.17%)
Jun 23, 2022 0.3400 0.3600 0.3400 0.3600 41,400 +0.01(+2.86%)
Jun 22, 2022 0.3600 0.3600 0.3500 0.3500 9,400 +0.00(+0.00%)
Jun 21, 2022 0.3550 0.3600 0.3500 0.3500 35,800 +0.01(+2.94%)
Jun 20, 2022 0.3600 0.3600 0.3300 0.3400 12,000 +0.00(+0.00%)
Jun 17, 2022 0.3500 0.3500 0.3400 0.3400 21,500 -0.01(-4.23%)
Jun 16, 2022 0.3450 0.3550 0.3300 0.3550 44,600 +0.01(+4.41%)
Jun 15, 2022 0.3250 0.3450 0.3200 0.3400 8,000 +0.02(+6.25%)
Jun 14, 2022 0.3150 0.3300 0.3000 0.3200 83,385 +0.01(+1.59%)
Jun 13, 2022 0.3400 0.3400 0.3100 0.3150 165,800 -0.04(-12.50%)
Jun 10, 2022 0.3600 0.3650 0.3250 0.3600 74,500 -0.01(-2.70%)
Jun 09, 2022 0.3700 0.3750 0.3650 0.3700 19,700 +0.00(+0.00%)
Jun 08, 2022 0.3700 0.3700 0.3400 0.3700 289,353 +0.02(+4.23%)
Jun 07, 2022 0.3550 0.3550 0.3500 0.3550 4,000 +0.00(+0.00%)
Jun 06, 2022 0.3700 0.3700 0.3550 0.3550 33,136 -0.02(-5.33%)
Jun 03, 2022 0.4000 0.4100 0.3700 0.3750 42,100 -0.03(-6.25%)
Jun 02, 2022 0.4000 0.4000 0.4000 0.4000 11,500 -0.01(-2.44%)
Jun 01, 2022 0.4100 0.4100 0.4100 0.4100 31,500 +0.00(+0.00%)
May 31, 2022 0.4050 0.4100 0.3800 0.4100 33,000 -0.01(-2.38%)
May 30, 2022 0.4150 0.4200 0.4000 0.4200 44,467 -0.01(-2.33%)
May 27, 2022 0.4250 0.4650 0.4100 0.4300 8,500 -0.01(-1.15%)
May 26, 2022 0.3900 0.4400 0.3900 0.4350 134,000 +0.03(+8.75%)
May 25, 2022 0.3850 0.4000 0.3700 0.4000 9,000 +0.01(+1.27%)
May 24, 2022 0.4000 0.4000 0.3950 0.3950 11,500 +0.02(+3.95%)
May 20, 2022 0.3800 0 +0.00(+0.00%)
May 19, 2022 0.3850 0.3850 0.3750 0.3800 7,000 +0.02(+5.56%)
May 18, 2022 0.3950 0.4000 0.3600 0.3600 52,000 -0.01(-2.70%)
May 17, 2022 0.3700 0.4000 0.3600 0.3700 31,500 +0.00(+0.00%)
May 16, 2022 0.3700 0.3850 0.3500 0.3700 28,204 +0.00(+0.00%)
May 13, 2022 0.3750 0.3750 0.3650 0.3700 42,300 +0.02(+4.23%)
May 12, 2022 0.3650 0.3900 0.3400 0.3550 70,618 -0.01(-1.39%)
May 11, 2022 0.3800 0.3800 0.3500 0.3600 54,500 -0.01(-2.70%)
May 10, 2022 0.3900 0.3950 0.3700 0.3700 95,094 -0.02(-3.90%)
May 09, 2022 0.4200 0.4200 0.3800 0.3850 92,057 -0.04(-9.41%)
May 06, 2022 0.4000 0.4250 0.3950 0.4250 23,000 +0.01(+2.41%)
May 05, 2022 0.4300 0.4300 0.3950 0.4150 31,720 -0.01(-1.19%)
May 04, 2022 0.4400 0.4400 0.4200 0.4200 37,000 -0.03(-5.62%)
May 03, 2022 0.4450 0.4450 0.4400 0.4450 83,002 +0.00(+0.00%)
May 02, 2022 0.4400 0.4650 0.4400 0.4450 74,100 -0.01(-2.20%)
Apr 29, 2022 0.4600 0.4600 0.4550 0.4550 114,505 -0.01(-3.19%)
Apr 28, 2022 0.4500 0.4700 0.4500 0.4700 138,655 +0.01(+2.17%)
Apr 27, 2022 0.4600 0.4650 0.4550 0.4600 35,650 +0.02(+4.55%)
Apr 26, 2022 0.4850 0.4850 0.4350 0.4400 49,000 -0.03(-5.38%)
Apr 25, 2022 0.5200 0.5200 0.4600 0.4650 85,419 -0.04(-8.82%)
Apr 22, 2022 0.4300 0.5500 0.4300 0.5100 217,279 +0.08(+18.60%)
Apr 21, 2022 0.4100 0.4400 0.4100 0.4300 129,630 +0.01(+1.18%)
Apr 20, 2022 0.4000 0.4250 0.4000 0.4250 85,700 +0.02(+6.25%)
Apr 19, 2022 0.3800 0.4000 0.3800 0.4000 73,287 +0.02(+5.26%)
Apr 18, 2022 0.3850 0.3900 0.3700 0.3800 47,472 +0.00(+0.00%)
Apr 14, 2022 0.3800 0 +0.01(+1.33%)
Apr 13, 2022 0.3700 0.3850 0.3600 0.3750 42,900 -0.01(-1.32%)
Apr 12, 2022 0.3800 0.3800 0.3800 0.3800 16,100 -0.01(-2.56%)
Apr 08, 2022 0.3900 26 +0.00(+0.00%)
Apr 07, 2022 0.3850 0.4000 0.3750 0.3900 8,410 +0.00(+0.00%)
Apr 06, 2022 0.3750 0.3900 0.3750 0.3900 2,500 +0.02(+5.41%)
Apr 05, 2022 0.3550 0.3900 0.3550 0.3700 71,150 +0.02(+4.23%)
Apr 04, 2022 0.3800 0.3800 0.3550 0.3550 42,732 -0.03(-6.58%)
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.