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

(TSV: SPOT )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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 (%)
Jul 30, 2021 1.160 1.160 1.160 0 +0.03(+2.65%)
Jul 29, 2021 1.050 1.160 1.050 1.130 191,130 +0.09(+8.65%)
Jul 28, 2021 1.040 1.040 1.020 1.040 88,994 +0.01(+0.97%)
Jul 27, 2021 1.130 1.130 1.010 1.030 183,413 -0.05(-4.63%)
Jul 26, 2021 1.100 1.140 1.080 1.080 213,749 +0.01(+0.93%)
Jul 23, 2021 1.010 1.070 1.010 1.070 251,973 +0.07(+7.00%)
Jul 22, 2021 1.050 1.060 0.9800 1.000 139,577 -0.04(-3.85%)
Jul 21, 2021 1.040 1.095 1.010 1.040 302,882 +0.04(+4.00%)
Jul 20, 2021 1.070 1.190 0.9800 1.000 334,726 -0.11(-9.91%)
Jul 19, 2021 1.190 1.190 1.065 1.110 352,586 -0.12(-9.76%)
Jul 16, 2021 1.290 1.300 1.210 1.230 195,823 -0.06(-4.65%)
Jul 15, 2021 1.340 1.340 1.280 1.290 66,748 -0.05(-3.73%)
Jul 14, 2021 1.300 1.340 1.290 1.340 110,475 +0.04(+3.08%)
Jul 13, 2021 1.340 1.350 1.290 1.300 239,337 +0.00(+0.00%)
Jul 12, 2021 1.240 1.340 1.240 1.300 310,457 +0.07(+5.69%)
Jul 09, 2021 1.230 1.300 1.220 1.230 142,724 +0.02(+1.65%)
Jul 08, 2021 1.340 1.340 1.210 1.210 214,518 -0.13(-9.70%)
Jul 07, 2021 1.350 1.380 1.310 1.340 224,754 -0.02(-1.47%)
Jul 06, 2021 1.350 1.400 1.320 1.360 227,244 +0.02(+1.49%)
Jul 05, 2021 1.400 1.400 1.290 1.340 167,217 -0.05(-3.60%)
Jul 02, 2021 1.390 1.420 1.320 1.390 471,332 +0.00(+0.00%)
Jun 30, 2021 1.390 1.390 1.390 0 +0.16(+13.01%)
Jun 29, 2021 1.300 1.300 1.150 1.230 384,569 -0.08(-6.11%)
Jun 28, 2021 1.400 1.400 1.290 1.310 349,040 -0.12(-8.39%)
Jun 25, 2021 1.370 1.530 1.350 1.430 355,282 +0.09(+6.72%)
Jun 24, 2021 1.450 1.490 1.310 1.340 591,160 -0.13(-8.84%)
Jun 23, 2021 1.470 1.530 1.460 1.470 510,528 +0.06(+4.26%)
Jun 22, 2021 1.280 1.550 1.210 1.410 1,216,754 +0.11(+8.46%)
Jun 21, 2021 1.230 1.360 1.120 1.300 673,566 +0.07(+5.69%)
Jun 18, 2021 1.050 1.230 1.050 1.230 665,961 +0.19(+18.27%)
Jun 17, 2021 1.010 1.050 0.9900 1.040 420,365 -0.01(-0.95%)
Jun 16, 2021 0.9400 1.080 0.9300 1.050 711,156 +0.10(+10.53%)
Jun 15, 2021 0.9500 0.9800 0.9400 0.9500 220,004 +0.01(+1.06%)
Jun 14, 2021 0.9200 0.9500 0.8900 0.9400 172,582 +0.00(+0.00%)
Jun 11, 2021 0.9500 0.9700 0.9400 0.9400 150,882 -0.02(-2.08%)
Jun 10, 2021 1.010 1.010 0.9300 0.9600 352,233 -0.04(-4.00%)
Jun 09, 2021 1.040 1.040 0.9700 1.000 322,742 -0.03(-2.91%)
Jun 08, 2021 1.000 1.090 0.9900 1.030 648,138 +0.08(+8.42%)
Jun 07, 2021 0.8800 0.9500 0.8700 0.9500 554,208 +0.08(+9.20%)
Jun 04, 2021 0.8500 0.8700 0.8500 0.8700 183,250 +0.02(+2.35%)
Jun 03, 2021 84.00 0.8500 0.8400 0.8500 26,360,600 +0.00(+0.00%)
Jun 02, 2021 0.8400 0.8700 0.8300 0.8500 275,132 +0.02(+2.41%)
Jun 01, 2021 0.8600 0.8800 0.8300 0.8300 95,697 -0.02(-2.35%)
May 31, 2021 0.8900 0.9000 0.8500 0.8500 301,862 +0.00(+0.00%)
May 28, 2021 0.8700 0.8800 0.8400 0.8500 346,029 +0.01(+1.19%)
May 27, 2021 0.8100 0.8500 0.7700 0.8400 324,725 +0.03(+3.70%)
May 26, 2021 0.9000 0.9000 0.7900 0.8100 363,607 -0.09(-10.00%)
May 25, 2021 0.9000 0.9500 0.8600 0.9000 762,409 +0.03(+3.45%)
May 21, 2021 0.8700 0.8700 0.8700 0 +0.06(+7.41%)
May 20, 2021 0.7900 0.8100 0.7900 0.8100 82,534 +0.04(+5.19%)
May 19, 2021 0.8000 0.8100 0.7700 0.7700 87,695 -0.04(-4.94%)
May 18, 2021 0.8400 0.8400 0.8000 0.8100 42,145 -0.01(-1.22%)
May 17, 2021 0.8500 0.8500 0.8100 0.8200 108,045 -0.03(-3.53%)
May 14, 2021 0.8000 0.8700 0.7900 0.8500 106,525 +0.05(+6.25%)
May 13, 2021 0.8200 0.8300 0.7800 0.8000 130,025 -0.04(-4.76%)
May 12, 2021 0.8600 0.8700 0.8300 0.8400 51,441 -0.02(-2.33%)
May 11, 2021 0.8300 0.8600 0.7500 0.8600 205,968 +0.00(+0.00%)
May 10, 2021 0.9000 0.9000 0.8200 0.8600 385,266 -0.04(-4.44%)
May 07, 2021 0.9400 1.000 0.9000 0.9000 371,808 -0.01(-1.10%)
May 06, 2021 0.8000 0.9400 0.7700 0.9100 577,568 +0.11(+13.75%)
May 05, 2021 0.8100 0.8200 0.7900 0.8000 88,820 -0.01(-1.23%)
May 04, 2021 0.8200 0.8300 0.7800 0.8100 279,538 -0.01(-1.22%)
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.