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

(TSV: SSVR )

0.4650 -0.0200 (-4.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 21, 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 21, 2024 0.4800 0.5100 0.4200 0.4650 163,000 -0.02(-4.12%)
Jun 20, 2024 0.4600 0.4850 0.4600 0.4850 75,300 +0.03(+7.78%)
Jun 19, 2024 0.4500 0.4600 0.4500 0.4500 30,610 -0.01(-1.10%)
Jun 18, 2024 0.4650 0.4850 0.4500 0.4550 54,719 -0.01(-2.15%)
Jun 17, 2024 0.4700 0.5000 0.4600 0.4650 67,753 -0.01(-2.11%)
Jun 14, 2024 0.4700 0.4850 0.4650 0.4750 123,067 +0.01(+1.06%)
Jun 13, 2024 0.4800 0.4800 0.4600 0.4700 160,733 -0.01(-2.08%)
Jun 12, 2024 0.5100 0.5100 0.4800 0.4800 169,823 -0.02(-3.03%)
Jun 11, 2024 0.5300 0.5300 0.4850 0.4950 155,608 -0.04(-6.60%)
Jun 10, 2024 0.5400 0.5400 0.5200 0.5300 108,217 -0.01(-1.85%)
Jun 07, 2024 0.5300 0.5400 0.5100 0.5400 157,104 -0.02(-3.57%)
Jun 06, 2024 0.5300 0.5600 0.5300 0.5600 185,339 +0.03(+5.66%)
Jun 05, 2024 0.5200 0.5300 0.5200 0.5300 129,016 +0.01(+1.92%)
Jun 04, 2024 0.5400 0.5400 0.5200 0.5200 361,475 -0.03(-5.45%)
Jun 03, 2024 0.5500 0.5500 0.5300 0.5500 326,869 +0.01(+1.85%)
May 31, 2024 0.5500 0.5600 0.5200 0.5400 570,909 +0.02(+3.85%)
May 30, 2024 0.5400 0.5500 0.5100 0.5200 321,538 -0.01(-1.89%)
May 29, 2024 0.4900 0.5300 0.4900 0.5300 236,304 +0.05(+10.42%)
May 28, 2024 0.4150 0.4950 0.4150 0.4800 509,452 +0.07(+17.07%)
May 27, 2024 0.4100 0.4200 0.4000 0.4100 93,759 +0.01(+2.50%)
May 24, 2024 0.4100 0.4150 0.4000 0.4000 69,933 -0.01(-2.44%)
May 23, 2024 0.4150 0.4200 0.3950 0.4100 143,124 +0.00(+0.00%)
May 22, 2024 0.4300 0.4400 0.4050 0.4100 168,756 -0.03(-6.82%)
May 21, 2024 0.4300 0.4500 0.4000 0.4400 458,508 +0.02(+3.53%)
May 17, 2024 0.4250 0 -0.01(-1.16%)
May 16, 2024 0.4000 0.4350 0.3850 0.4300 472,506 +0.02(+4.88%)
May 15, 2024 0.3900 0.4150 0.3800 0.4100 360,878 +0.02(+6.49%)
May 14, 2024 0.3900 0.4000 0.3850 0.3850 91,214 +0.00(+0.00%)
May 13, 2024 0.3950 0.4000 0.3800 0.3850 114,560 -0.01(-1.28%)
May 10, 2024 0.4200 0.4250 0.3800 0.3900 234,090 -0.02(-4.88%)
May 09, 2024 0.3850 0.4150 0.3850 0.4100 206,783 +0.03(+7.89%)
May 08, 2024 0.3900 0.3900 0.3800 0.3800 69,095 -0.01(-2.56%)
May 07, 2024 0.3950 0.4000 0.3900 0.3900 103,445 +0.00(+0.00%)
May 06, 2024 0.3900 0.4000 0.3900 0.3900 152,367 +0.01(+1.30%)
May 03, 2024 0.4050 0.4050 0.3850 0.3850 86,517 -0.02(-3.75%)
May 02, 2024 0.4100 0.4100 0.3950 0.4000 130,347 -0.01(-3.61%)
May 01, 2024 0.4300 0.4300 0.4100 0.4150 95,275 -0.01(-2.35%)
Apr 30, 2024 0.4350 0.4400 0.4200 0.4250 117,436 -0.02(-4.49%)
Apr 29, 2024 0.4500 0.4500 0.4200 0.4450 113,311 -0.01(-2.20%)
Apr 26, 2024 0.4500 0.4600 0.4400 0.4550 178,693 +0.01(+1.11%)
Apr 25, 2024 0.4200 0.4500 0.4200 0.4500 227,730 +0.03(+7.14%)
Apr 24, 2024 0.4100 0.4250 0.4100 0.4200 75,570 +0.01(+2.44%)
Apr 23, 2024 0.4150 0.4150 0.4050 0.4100 67,101 +0.00(+0.00%)
Apr 22, 2024 0.4300 0.4300 0.4050 0.4100 352,268 -0.03(-6.82%)
Apr 19, 2024 0.4450 0.4450 0.4350 0.4400 158,200 -0.01(-1.12%)
Apr 18, 2024 0.4550 0.4550 0.4450 0.4450 134,210 -0.01(-2.20%)
Apr 17, 2024 0.4550 0.4700 0.4550 0.4550 226,105 +0.01(+1.11%)
Apr 16, 2024 0.4700 0.4700 0.4400 0.4500 296,345 -0.02(-5.26%)
Apr 15, 2024 0.4950 0.4950 0.4750 0.4750 150,708 -0.02(-3.06%)
Apr 12, 2024 0.5300 0.6000 0.4900 0.4900 428,277 -0.03(-5.77%)
Apr 11, 2024 0.5000 0.5300 0.4900 0.5200 70,900 +0.02(+4.00%)
Apr 10, 2024 0.4900 0.5200 0.4850 0.5000 111,885 +0.02(+3.09%)
Apr 09, 2024 0.5500 0.5500 0.4750 0.4850 503,799 -0.04(-6.73%)
Apr 08, 2024 0.6100 0.6100 0.5200 0.5200 360,010 -0.04(-7.14%)
Apr 05, 2024 0.5300 0.5700 0.5200 0.5600 183,348 +0.03(+5.66%)
Apr 04, 2024 0.5600 0.6200 0.5000 0.5300 284,748 +0.01(+1.92%)
Apr 03, 2024 0.4400 0.5200 0.4350 0.5200 373,486 +0.09(+19.54%)
Apr 02, 2024 0.4250 0.4450 0.4100 0.4350 361,705 +0.02(+3.57%)
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.