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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Nov 30, 2018 0.0820 0.0820 0.0779 0.0779 400 -0.00(-0.13%)
Nov 27, 2018 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0780 0.0780 3,750 +0.01(+11.43%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Nov 20, 2018 0.0399 0.0501 0.0399 0.0400 173,301 +0.02(+66.67%)
Nov 16, 2018 0.0240 0.0240 0.0240 0 -0.01(-18.64%)
Nov 15, 2018 0.0324 0.0324 0.0295 0.0295 20,000 -0.00(-8.95%)
Nov 14, 2018 0.0345 0.0347 0.0324 0.0324 82,264 -0.00(-6.09%)
Nov 13, 2018 0.0345 0.0345 0.0345 0.0345 20,000 -0.00(-0.29%)
Nov 12, 2018 0.0346 0.0346 0.0346 0.0346 2,200 +0.00(+0.00%)
Nov 08, 2018 0.0346 0.0346 0.0346 0 -0.01(-23.11%)
Nov 07, 2018 0.0346 0.0498 0.0346 0.0450 46,900 -0.00(-9.46%)
Nov 05, 2018 0.0497 0.0497 0.0497 0 +0.02(+54.35%)
Nov 01, 2018 0.0322 0.0322 0.0322 0 -0.02(-35.34%)
Oct 31, 2018 0.0498 0.0498 0.0350 0.0498 10,500 -0.00(-0.20%)
Oct 30, 2018 0.0400 0.0500 0.0315 0.0499 17,500 +0.01(+21.71%)
Oct 29, 2018 0.0600 0.0600 0.0400 0.0410 49,349 -0.00(-2.38%)
Oct 26, 2018 0.0575 0.0575 0.0420 0.0420 74,300 -0.02(-26.96%)
Oct 23, 2018 0.0575 0.0575 0.0575 0 -0.00(-4.17%)
Oct 22, 2018 0.0600 0.0600 0.0600 0.0600 20,000 -0.00(-0.17%)
Oct 19, 2018 0.0601 0.0601 0.0601 0.0601 500 -0.01(-19.87%)
Oct 18, 2018 0.0601 0.0750 0.0601 0.0750 5,500 +0.01(+21.95%)
Oct 17, 2018 0.0675 0.0750 0.0615 0.0615 16,000 -0.02(-25.00%)
Oct 15, 2018 0.0820 0.0820 0.0820 0 +0.01(+17.14%)
Oct 12, 2018 0.0700 0.0700 0.0700 0.0700 37,900 -0.01(-12.50%)
Oct 10, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 09, 2018 0.0800 0.0850 0.0800 0.0850 16,480 +0.01(+6.25%)
Oct 08, 2018 0.0800 0.0800 0.0800 0.0800 25,100 -0.01(-5.88%)
Oct 05, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.02(-18.58%)
Oct 03, 2018 0.1044 0.1044 0.1044 0 +0.01(+15.36%)
Oct 02, 2018 0.0900 0.0905 0.0900 0.0905 1,200 -0.01(-9.41%)
Sep 28, 2018 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1000 0.0994 0.0999 10,649 -0.02(-13.13%)
Sep 26, 2018 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Sep 25, 2018 0.1150 0.1150 0.1150 0.1150 18,000 +0.00(+0.00%)
Sep 24, 2018 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Sep 21, 2018 0.1150 0.1150 0.1150 0.1150 4,800 +0.00(+0.00%)
Sep 20, 2018 0.1150 0.1150 0.1150 0.1150 30,300 -0.02(-12.21%)
Sep 19, 2018 0.1160 0.1337 0.1155 0.1310 32,823 +0.03(+31.00%)
Sep 14, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 11, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.34%)
Sep 10, 2018 0.1103 0.1103 0.1103 0.1103 19,800 -0.07(-37.54%)
Sep 07, 2018 0.1120 0.1766 0.1120 0.1766 800 +0.06(+56.28%)
Sep 05, 2018 0.1130 0.1130 0.1130 0 -0.02(-15.80%)
Sep 04, 2018 0.1342 0.1342 0.1342 0.1342 1,500 -0.03(-16.12%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Aug 30, 2018 0.1200 0.1900 0.1100 0.1900 26,000 +0.05(+35.71%)
Aug 29, 2018 0.1400 0.1400 0.1400 0.1400 6,129 -0.02(-12.50%)
Aug 28, 2018 0.1410 0.1600 0.1100 0.1600 49,036 -0.02(-11.11%)
Aug 27, 2018 0.1600 0.1800 0.1600 0.1800 18,250 +0.04(+27.21%)
Aug 24, 2018 0.1415 0.1890 0.1415 0.1415 10,700 -0.06(-29.25%)
Aug 23, 2018 0.1525 0.2000 0.1525 0.2000 1,200 +0.06(+41.84%)
Aug 22, 2018 0.1500 0.1500 0.1410 0.1410 3,800 -0.01(-6.00%)
Aug 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 16, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Aug 13, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 10, 2018 0.1500 0.1525 0.1500 0.1500 21,600 -0.02(-11.76%)
Aug 09, 2018 0.1500 0.1700 0.1500 0.1700 7,200 +0.00(+0.00%)
Aug 08, 2018 0.1500 0.1700 0.1500 0.1700 14,202 +0.01(+6.25%)
Aug 07, 2018 0.1500 0.1600 0.1500 0.1600 9,034 -0.02(-11.11%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Aug 02, 2018 0.1500 0.1550 0.1500 0.1500 19,250 +0.00(+0.00%)
Aug 01, 2018 0.1500 0.1500 0.1500 0.1500 4,000 -0.02(-11.76%)
Jul 31, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.02(-10.29%)
Jul 27, 2018 0.1895 0.1895 0.1895 0 -0.00(-0.26%)
Jul 25, 2018 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jul 24, 2018 0.1626 0.1626 0.1326 0.1600 28,845 -0.02(-13.51%)
Jul 23, 2018 0.1900 0.1900 0.1600 0.1850 13,200 +0.01(+2.78%)
Jul 20, 2018 0.1900 0.1900 0.1800 0.1800 7,500 -0.01(-5.26%)
Jul 18, 2018 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Jul 17, 2018 0.1620 0.1900 0.1620 0.1900 600 +0.00(+0.53%)
Jul 13, 2018 0.1890 0.1890 0.1890 0 -0.00(-0.53%)
Jul 11, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 10, 2018 0.1700 0.1900 0.1600 0.1900 16,100 -0.03(-13.64%)
Jul 09, 2018 0.2000 0.2200 0.2000 0.2200 5,400 +0.02(+10.00%)
Jul 06, 2018 0.1810 0.2000 0.1800 0.2000 9,100 -0.02(-9.09%)
Jul 05, 2018 0.1900 0.2448 0.1900 0.2200 27,029 +0.03(+15.79%)
Jul 02, 2018 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Jun 29, 2018 0.2000 0.2150 0.2000 0.2150 18,841 +0.01(+2.38%)
Jun 27, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 26, 2018 0.1871 0.2349 0.1871 0.2000 3,200 +0.01(+6.89%)
Jun 21, 2018 0.1871 0.1871 0.1871 0 +0.00(+0.00%)
Jun 20, 2018 0.2178 0.2178 0.1871 0.1871 1,100 -0.04(-18.26%)
Jun 18, 2018 0.2289 0.2289 0.2289 0 -0.00(-0.04%)
Jun 15, 2018 0.2010 0.2290 0.1870 0.2290 8,066 +0.03(+13.93%)
Jun 14, 2018 0.2062 0.2062 0.1826 0.2010 18,100 -0.01(-3.39%)
Jun 12, 2018 0.2081 0.2081 0.2081 0 +0.01(+3.51%)
Jun 11, 2018 0.2155 0.2155 0.2010 0.2010 3,200 -0.03(-12.61%)
Jun 06, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 04, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 01, 2018 0.2256 0.2300 0.2098 0.2300 21,751 -0.01(-3.16%)
May 31, 2018 0.2250 0.2375 0.2250 0.2375 10,200 +0.01(+3.26%)
May 30, 2018 0.2375 0.2375 0.2250 0.2300 9,530 -0.01(-3.16%)
May 29, 2018 0.2375 0.2375 0.2374 0.2375 13,845 +0.00(+0.00%)
May 25, 2018 0.2375 0.2375 0.2375 0 +0.01(+3.26%)
May 24, 2018 0.2200 0.2338 0.2200 0.2300 25,000 +0.01(+4.55%)
May 23, 2018 0.2300 0.2300 0.2200 0.2200 6,000 +0.01(+4.39%)
May 22, 2018 0.2288 0.2375 0.2107 0.2107 27,055 -0.01(-4.20%)
May 18, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 16, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.78%)
May 15, 2018 0.1800 0.2140 0.1800 0.2140 83,384 +0.00(+1.98%)
May 14, 2018 0.2099 0.2099 0.2099 0.2099 1,042 +0.01(+5.32%)
May 11, 2018 0.2000 0.2000 0.1575 0.1993 30,504 +0.00(+0.00%)
May 10, 2018 0.1560 0.1993 0.1560 0.1993 1,700 +0.02(+13.66%)
May 09, 2018 0.1557 0.1754 0.1557 0.1754 3,500 -0.02(-12.28%)
May 08, 2018 0.1999 0.1999 0.1999 0.1999 1,500 +0.01(+5.21%)
May 07, 2018 0.2000 0.2000 0.1900 0.1900 11,030 +0.01(+7.65%)
May 04, 2018 0.1765 0.1765 0.1765 0.1765 3,000 +0.02(+16.04%)
May 03, 2018 0.1521 0.1521 0.1521 0.1521 1,000 -0.05(-23.18%)
May 02, 2018 0.1980 0.1980 0.1536 0.1980 14,135 +0.02(+10.00%)
Apr 30, 2018 0.1800 0.1800 0.1800 0 +0.01(+3.45%)
Apr 26, 2018 0.1740 0.1740 0.1740 0 -0.01(-7.45%)
Apr 25, 2018 0.1700 0.1880 0.1700 0.1880 18,030 -0.00(-1.05%)
Apr 24, 2018 0.1900 0.1900 0.1780 0.1900 6,400 +0.00(+1.06%)
Apr 23, 2018 0.1650 0.1880 0.1630 0.1880 13,070 +0.03(+17.50%)
Apr 20, 2018 0.1520 0.1650 0.1520 0.1600 9,350 -0.01(-3.03%)
Apr 19, 2018 0.1880 0.1900 0.1650 0.1650 5,000 -0.01(-5.71%)
Apr 18, 2018 0.1750 0.1750 0.1666 0.1750 14,500 +0.02(+13.64%)
Apr 17, 2018 0.1900 0.1900 0.1540 0.1540 10,000 +0.00(+0.65%)
Apr 16, 2018 0.1530 0.1530 0.1530 0.1530 2,800 -0.05(-23.50%)
Apr 13, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 12, 2018 0.1602 0.2000 0.1600 0.2000 20,120 +0.05(+32.45%)
Apr 11, 2018 0.1510 0.1510 0.1510 0.1510 1,000 -0.05(-24.46%)
Apr 10, 2018 0.1500 0.2000 0.1500 0.1999 21,888 -0.02(-9.14%)
Apr 06, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 05, 2018 0.2300 0.2300 0.1600 0.2200 3,790 +0.00(+0.00%)
Apr 04, 2018 0.2099 0.2200 0.1500 0.2200 47,567 -0.00(-0.90%)
Apr 03, 2018 0.1402 0.2220 0.1402 0.2220 4,995 +0.02(+11.06%)
Apr 02, 2018 0.2000 0.2000 0.1500 0.1999 4,813 +0.06(+42.79%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Mar 28, 2018 0.1800 0.2199 0.1800 0.1800 31,750 -0.07(-27.97%)
Mar 27, 2018 0.3200 0.3200 0.1900 0.2499 91,073 -0.07(-21.91%)
Mar 26, 2018 0.2550 0.3200 0.2550 0.3200 2,880 +0.00(+0.00%)
Mar 23, 2018 0.2999 0.3200 0.2575 0.3200 1,234 +0.02(+8.20%)
Mar 22, 2018 0.2575 0.2958 0.2575 0.2958 1,600 -0.02(-7.58%)
Mar 21, 2018 0.2950 0.3200 0.2950 0.3200 745 +0.03(+8.47%)
Mar 20, 2018 0.3001 0.3900 0.2500 0.2950 113,100 +0.03(+10.49%)
Mar 19, 2018 0.2906 0.2906 0.2670 0.2670 30,050 -0.13(-33.25%)
Mar 16, 2018 0.3755 0.4300 0.2905 0.4000 55,617 -0.04(-8.88%)
Mar 15, 2018 0.4250 0.4450 0.3755 0.4390 60,690 -0.01(-2.44%)
Mar 14, 2018 0.2800 0.4900 0.2600 0.4500 241,413 +0.13(+40.62%)
Mar 13, 2018 0.2900 0.3200 0.2800 0.3200 12,890 +0.00(+0.00%)
Mar 12, 2018 0.3300 0.3698 0.2520 0.3200 73,081 -0.01(-3.03%)
Mar 09, 2018 0.3001 0.3900 0.3000 0.3300 68,396 -0.05(-13.14%)
Mar 08, 2018 0.4500 0.4500 0.2950 0.3799 33,509 -0.03(-7.11%)
Mar 07, 2018 0.4500 0.4500 0.2600 0.4090 139,048 +0.01(+2.25%)
Mar 06, 2018 0.4000 0.5300 0.3000 0.4000 164,800 +0.03(+9.44%)
Mar 05, 2018 0.4650 0.4650 0.2910 0.3655 150,502 -0.10(-21.90%)
Mar 02, 2018 0.1200 0.8900 0.1200 0.4680 1,892,008 +0.36(+325.45%)
Mar 01, 2018 0.1000 0.1200 0.1000 0.1100 152,030 +0.03(+37.16%)
Feb 28, 2018 0.0802 0.0802 0.0802 0.0802 6,569 +0.00(+0.12%)
Feb 23, 2018 0.0801 0.0801 0.0801 0 -0.02(-19.90%)
Feb 22, 2018 0.1000 0.1000 0.1000 0.1000 200 +0.02(+24.84%)
Feb 21, 2018 0.0900 0.1000 0.0801 0.0801 53,400 -0.02(-19.90%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 -0.01(-6.80%)
Feb 15, 2018 0.1100 0.1100 0.1073 0.1073 113,100 -0.00(-2.45%)
Feb 13, 2018 0.1100 0.1100 0.1100 0 -0.01(-11.93%)
Feb 12, 2018 0.1249 0.1249 0.1249 0.1249 700 +0.02(+16.38%)
Feb 09, 2018 0.1250 0.1250 0.1000 0.1073 41,600 -0.03(-20.26%)
Feb 08, 2018 0.1200 0.1346 0.1200 0.1346 17,837 +0.02(+22.36%)
Feb 07, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Feb 06, 2018 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Feb 05, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Jan 26, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 24, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jan 23, 2018 0.1200 0.1200 0.1100 0.1100 13,000 -0.04(-26.17%)
Jan 17, 2018 0.1490 0.1490 0.1490 0 +0.00(+0.00%)
Jan 16, 2018 0.1490 0.1490 0.1490 0.1490 125 +0.01(+7.19%)
Jan 12, 2018 0.1390 0.1390 0.1390 0 +0.00(+0.00%)
Jan 11, 2018 0.1290 0.1390 0.1290 0.1390 92,500 +0.03(+31.13%)
Jan 10, 2018 0.1060 0.1060 0.1060 0.1060 5,050 +0.00(+4.74%)
Jan 08, 2018 0.1012 0.1012 0.1012 0 +0.00(+1.20%)
Jan 05, 2018 0.1045 0.1045 0.1000 0.1000 9,000 -0.00(-4.76%)
Jan 04, 2018 0.1037 0.1050 0.1037 0.1050 17,500 +0.00(+2.94%)
Jan 03, 2018 0.1345 0.1345 0.1020 0.1020 2,638 -0.03(-24.44%)
Jan 02, 2018 0.1200 0.1350 0.1026 0.1350 22,500 +0.03(+31.58%)
Dec 28, 2017 0.1026 0.1026 0.1026 0 +0.00(+2.60%)
Dec 27, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.04(-28.86%)
Dec 22, 2017 0.1406 0.1406 0.1406 0 +0.04(+40.57%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-6.98%)
Dec 20, 2017 0.1225 0.1225 0.1075 0.1075 751 -0.04(-28.33%)
Dec 15, 2017 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Dec 13, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 06, 2017 0.1300 0.1300 0.1300 0 +0.01(+10.17%)
Dec 05, 2017 0.1023 0.1180 0.1023 0.1180 2,722 +0.00(+2.61%)
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.