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

(TSV: EAU )

0.0600 UNCHANGED
Last Price Updated: 12:28 PM EDT, Apr 25, 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 (%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2020 0.0650 0.0650 0.0650 0.0650 179,000 +0.01(+8.33%)
Dec 29, 2020 0.0600 0.0600 0.0600 0.0600 148,000 +0.00(+0.00%)
Dec 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2020 0.0600 0.0600 0.0600 0.0600 25,099 +0.00(+0.00%)
Dec 22, 2020 0.0600 0.0600 0.0600 0.0600 101,499 +0.00(+0.00%)
Dec 21, 2020 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Dec 18, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0650 0.0600 0.0600 823,000 +0.00(+0.00%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 93,000 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 272,000 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0550 0.0600 272,300 +0.00(+0.00%)
Dec 10, 2020 0.0550 0.0600 0.0550 0.0600 503,000 +0.00(+0.00%)
Dec 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0600 0.0600 833,000 +0.00(+0.00%)
Dec 03, 2020 0.0600 0.0700 0.0600 0.0600 1,545,500 +0.00(+9.09%)
Dec 02, 2020 0.0600 0.0600 0.0550 0.0550 82,000 -0.00(-8.33%)
Dec 01, 2020 0.0550 0.0600 0.0550 0.0600 26,000 +0.00(+9.09%)
Nov 30, 2020 0.0600 0.0600 0.0550 0.0550 72,500 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0550 0.0550 0.0550 278,000 -0.00(-8.33%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Nov 25, 2020 0.0600 0.0600 0.0550 0.0550 37,000 +0.00(+0.00%)
Nov 24, 2020 0.0600 0.0600 0.0550 0.0550 433,000 -0.00(-8.33%)
Nov 23, 2020 0.0600 0.0600 0.0550 0.0600 206,333 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0.0600 140,000 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0600 0.0550 0.0600 165,000 -0.01(-7.69%)
Nov 18, 2020 0.0700 0.0700 0.0600 0.0650 1,327,400 -0.01(-7.14%)
Nov 17, 2020 0.0800 0.0800 0.0700 0.0700 688,490 -0.00(-6.67%)
Nov 16, 2020 0.0800 0.0800 0.0750 0.0750 123,000 -0.01(-6.25%)
Nov 13, 2020 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Nov 12, 2020 0.0850 0.0850 0.0750 0.0800 199,900 -0.01(-11.11%)
Nov 11, 2020 0.0800 0.0900 0.0800 0.0900 21,975 +0.00(+0.00%)
Nov 10, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 09, 2020 0.0900 0.0900 0.0900 0.0900 31,000 -0.01(-5.26%)
Nov 06, 2020 0.0900 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Nov 05, 2020 0.0950 0.1000 0.0850 0.0950 142,000 -0.01(-5.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 37,000 +0.00(+0.00%)
Nov 03, 2020 0.1100 0.1100 0.1000 0.1000 37,500 -0.01(-9.09%)
Nov 02, 2020 0.1050 0.1100 0.1050 0.1100 27,500 +0.01(+4.76%)
Oct 30, 2020 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Oct 29, 2020 0.1050 0.1050 0.1050 0.1050 21,500 +0.00(+0.00%)
Oct 26, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 23, 2020 0.1100 0.1100 0.1100 0.1100 18,500 -0.01(-4.35%)
Oct 22, 2020 0.1100 0.1150 0.1050 0.1150 43,000 -0.00(-4.17%)
Oct 20, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 19, 2020 0.1200 0.1200 0.1100 0.1100 45,500 -0.01(-12.00%)
Oct 15, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 14, 2020 0.1250 0.1350 0.1250 0.1300 40,000 +0.01(+4.00%)
Oct 13, 2020 0.1250 0.1250 0.1250 0.1250 12,000 +0.00(+0.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Oct 08, 2020 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
Oct 07, 2020 0.1150 0.1150 0.1100 0.1100 66,000 +0.00(+0.00%)
Oct 06, 2020 0.1100 0.1100 0.1100 0.1100 33,600 +0.00(+0.00%)
Oct 05, 2020 0.0850 0.1100 0.0850 0.1100 172,500 +0.01(+10.00%)
Oct 02, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Sep 30, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 29, 2020 0.1150 0.1150 0.1050 0.1100 71,500 -0.01(-12.00%)
Sep 28, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Sep 25, 2020 0.1250 0.1250 0.1250 0.1250 14,360 +0.00(+0.00%)
Sep 24, 2020 0.1250 0.1250 0.1250 0.1250 25,000 +0.01(+4.17%)
Sep 23, 2020 0.1200 0.1200 0.1200 0.1200 12,000 +0.01(+9.09%)
Sep 22, 2020 0.1250 0.1250 0.1050 0.1100 123,000 -0.01(-4.35%)
Sep 21, 2020 0.1250 0.1250 0.1150 0.1150 58,000 -0.01(-8.00%)
Sep 18, 2020 0.1300 0.1300 0.1250 0.1250 45,000 +0.00(+0.00%)
Sep 17, 2020 0.1250 0.1250 0.1250 0.1250 3,500 -0.02(-13.79%)
Sep 16, 2020 0.1300 0.1450 0.1300 0.1450 6,500 +0.01(+7.41%)
Sep 15, 2020 0.1300 0.1350 0.1300 0.1350 111,500 -0.01(-3.57%)
Sep 14, 2020 0.1350 0.1400 0.1350 0.1400 18,000 +0.02(+12.00%)
Sep 11, 2020 0.1300 0.1300 0.1250 0.1250 89,200 +0.00(+0.00%)
Sep 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 08, 2020 0.1400 0.1400 0.1250 0.1250 83,999 -0.02(-13.79%)
Sep 04, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 03, 2020 0.1550 0.1550 0.1500 0.1500 2,000 +0.01(+3.45%)
Sep 02, 2020 0.1650 0.1650 0.1450 0.1450 57,500 -0.01(-6.45%)
Sep 01, 2020 0.1600 0.1600 0.1550 0.1550 24,000 -0.01(-3.13%)
Aug 31, 2020 0.1550 0.1600 0.1500 0.1600 79,000 +0.01(+6.67%)
Aug 28, 2020 0.1500 0.1550 0.1500 0.1500 130,300 +0.00(+0.00%)
Aug 27, 2020 0.1500 0.1500 0.1500 0.1500 23,499 +0.00(+0.00%)
Aug 26, 2020 0.1400 0.1500 0.1300 0.1500 64,500 +0.01(+7.14%)
Aug 25, 2020 0.1550 0.1550 0.1400 0.1400 130,000 -0.02(-15.15%)
Aug 24, 2020 0.1650 0.1700 0.1650 0.1650 93,500 +0.00(+0.00%)
Aug 21, 2020 0.1750 0.1750 0.1600 0.1650 59,500 +0.00(+0.00%)
Aug 20, 2020 0.1800 0.1800 0.1650 0.1650 142,190 -0.01(-8.33%)
Aug 19, 2020 0.1800 0.1850 0.1800 0.1800 465,055 +0.01(+9.09%)
Aug 18, 2020 0.1650 0.1650 0.1650 0.1650 14,500 +0.01(+3.13%)
Aug 17, 2020 0.1650 0.1700 0.1600 0.1600 164,050 -0.01(-5.88%)
Aug 14, 2020 0.1750 0.1800 0.1700 0.1700 69,000 -0.00(-2.86%)
Aug 13, 2020 0.1900 0.1900 0.1750 0.1750 72,500 -0.01(-5.41%)
Aug 12, 2020 0.1900 0.1900 0.1800 0.1850 141,500 -0.01(-2.63%)
Aug 11, 2020 0.1900 0.1950 0.1800 0.1900 258,700 -0.01(-5.00%)
Aug 10, 2020 0.2000 0.2100 0.1950 0.2000 592,600 +0.01(+5.26%)
Aug 07, 2020 0.2000 0.2100 0.1850 0.1900 1,933,022 +0.01(+2.70%)
Aug 06, 2020 0.1850 0.1850 0.1700 0.1850 286,000 +0.01(+5.71%)
Aug 05, 2020 0.1900 0.1900 0.1700 0.1750 911,800 -0.01(-2.78%)
Aug 04, 2020 0.1900 0.2000 0.1800 0.1800 2,252,353 +0.01(+9.09%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.03(+22.22%)
Jul 30, 2020 0.1300 0.1350 0.1250 0.1350 328,800 +0.00(+0.00%)
Jul 29, 2020 0.1250 0.1400 0.1200 0.1350 241,500 +0.01(+8.00%)
Jul 28, 2020 0.1250 0.1250 0.1200 0.1250 405,500 +0.00(+0.00%)
Jul 27, 2020 0.1200 0.1250 0.1200 0.1250 399,500 +0.01(+8.70%)
Jul 24, 2020 0.1300 0.1350 0.1150 0.1150 1,527,700 -0.01(-11.54%)
Jul 23, 2020 0.1200 0.1350 0.1150 0.1300 1,221,300 +0.01(+8.33%)
Jul 22, 2020 0.1400 0.1450 0.1150 0.1200 769,614 -0.02(-14.29%)
Jul 21, 2020 0.1200 0.1450 0.1150 0.1400 1,229,842 +0.03(+21.74%)
Jul 20, 2020 0.1200 0.1200 0.1100 0.1150 128,905 -0.00(-4.17%)
Jul 17, 2020 0.1200 0.1250 0.1100 0.1200 359,280 -0.01(-4.00%)
Jul 16, 2020 0.1150 0.1250 0.1150 0.1250 309,400 +0.01(+4.17%)
Jul 15, 2020 0.1100 0.1200 0.1050 0.1200 280,500 +0.01(+9.09%)
Jul 14, 2020 0.1250 0.1250 0.1100 0.1100 485,845 -0.02(-15.38%)
Jul 13, 2020 0.1100 0.1600 0.1100 0.1300 2,920,245 +0.01(+4.00%)
Jul 10, 2020 0.1200 0.1300 0.1100 0.1250 944,000 -0.01(-3.85%)
Jul 09, 2020 0.1250 0.1400 0.1000 0.1300 3,224,945 +0.01(+4.00%)
Jul 08, 2020 0.1000 0.1450 0.0900 0.1250 1,937,750 +0.03(+31.58%)
Jul 07, 2020 0.0950 0.0950 0.0950 0.0950 70,000 +0.01(+11.76%)
Jul 06, 2020 0.0950 0.1000 0.0850 0.0850 205,000 -0.01(-15.00%)
Jul 03, 2020 0.0850 0.1000 0.0850 0.1000 300,000 +0.02(+25.00%)
Jul 02, 2020 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 29, 2020 0.0750 0.0850 0.0750 0.0850 213,000 +0.01(+13.33%)
Jun 26, 2020 0.0700 0.0750 0.0700 0.0750 68,000 +0.00(+7.14%)
Jun 25, 2020 0.0550 0.0700 0.0550 0.0700 515,650 +0.01(+16.67%)
Jun 24, 2020 0.0550 0.0600 0.0500 0.0600 1,448,000 -0.01(-14.29%)
Jun 23, 2020 0.0700 0.0800 0.0700 0.0700 370,999 +0.01(+16.67%)
Jun 19, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 18, 2020 0.0650 0.0650 0.0650 0.0650 8,180 -0.01(-7.14%)
Jun 12, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 05, 2020 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 01, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 20, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 13, 2020 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-14.29%)
May 08, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 07, 2020 0.0650 0.0650 0.0650 0.0650 110,000 +0.00(+0.00%)
Apr 29, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 28, 2020 0.0600 0.0650 0.0600 0.0650 125,000 +0.01(+8.33%)
Apr 27, 2020 0.0550 0.0600 0.0550 0.0600 70,000 +0.01(+33.33%)
Apr 17, 2020 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0 -0.03(-45.45%)
Mar 27, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 20, 2020 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 276,000 -0.01(-20.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Mar 03, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 02, 2020 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-18.18%)
Feb 28, 2020 0.0550 0.0550 0.0550 0.0550 122,000 +0.00(+0.00%)
Feb 26, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 157,000 +0.00(+0.00%)
Feb 24, 2020 0.0500 0.0500 0.0500 0.0500 155,525 +0.00(+0.00%)
Feb 21, 2020 0.0500 0.0500 0.0450 0.0500 184,000 -0.00(-9.09%)
Feb 20, 2020 0.0500 0.0550 0.0500 0.0550 252,000 +0.00(+0.00%)
Feb 19, 2020 0.0600 0.0600 0.0550 0.0550 73,000 -0.00(-8.33%)
Feb 18, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 03, 2020 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Jan 30, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 29, 2020 0.0550 0.0600 0.0550 0.0600 46,000 +0.00(+0.00%)
Jan 27, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 23, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 22, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 21, 2020 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+16.67%)
Jan 17, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 10, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2020 0.0750 0.0750 0.0700 0.0700 98,000 +0.00(+0.00%)
Jan 08, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
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.