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

(TSV: BCK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.2350 0.2350 0.2350 0.2350 6,500 +0.01(+6.82%)
Apr 27, 2017 0.2200 0.2200 0.2200 0.2200 1,800 +0.01(+2.33%)
Apr 26, 2017 0.2400 0.2400 0.2150 0.2150 88,500 -0.05(-17.31%)
Apr 25, 2017 0.2750 0.2750 0.2600 0.2600 14,800 -0.01(-3.70%)
Apr 21, 2017 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Apr 20, 2017 0.2800 0.2800 0.2400 0.2400 9,800 -0.04(-14.29%)
Apr 19, 2017 0.2400 0.2800 0.2400 0.2800 117,000 +0.03(+12.00%)
Apr 18, 2017 0.2600 0.2600 0.2500 0.2500 29,600 -0.02(-5.66%)
Apr 13, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Apr 11, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 10, 2017 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-1.96%)
Apr 07, 2017 0.2550 0.2550 0.2550 0.2550 10,000 +0.02(+6.25%)
Apr 06, 2017 0.2550 0.2750 0.2400 0.2400 45,600 -0.02(-7.69%)
Apr 05, 2017 0.2800 0.2800 0.2600 0.2600 6,000 +0.00(+0.00%)
Apr 04, 2017 0.2600 0.2600 0.2550 0.2600 19,900 -0.02(-7.14%)
Mar 31, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 30, 2017 0.2550 0.2800 0.2500 0.2800 113,550 +0.03(+9.80%)
Mar 29, 2017 0.2550 0.2550 0.2550 0.2550 3,000 -0.03(-12.07%)
Mar 27, 2017 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Mar 24, 2017 0.2850 0.2900 0.2800 0.2800 21,500 +0.01(+3.70%)
Mar 23, 2017 0.2800 0.2800 0.2700 0.2700 34,956 -0.01(-3.57%)
Mar 22, 2017 0.3100 0.3100 0.2700 0.2800 166,000 -0.04(-12.50%)
Mar 21, 2017 0.3250 0.3250 0.3200 0.3200 21,500 +0.00(+0.00%)
Mar 20, 2017 0.3200 0.3200 0.3100 0.3200 47,000 +0.01(+1.59%)
Mar 17, 2017 0.3100 0.3200 0.3100 0.3150 26,500 -0.01(-1.56%)
Mar 16, 2017 0.3200 0.3200 0.3200 0.3200 59,000 +0.01(+3.23%)
Mar 15, 2017 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+1.64%)
Mar 14, 2017 0.3200 0.3250 0.3050 0.3050 81,500 -0.01(-3.17%)
Mar 13, 2017 0.2950 0.3150 0.2950 0.3150 98,400 +0.04(+14.55%)
Mar 10, 2017 0.3000 0.3000 0.2750 0.2750 21,000 -0.01(-5.17%)
Mar 09, 2017 0.3000 0.3000 0.2800 0.2900 64,500 -0.01(-3.33%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 67,000 +0.01(+3.45%)
Mar 07, 2017 0.3000 0.3000 0.2900 0.2900 12,860 -0.03(-9.38%)
Mar 06, 2017 0.3000 0.3350 0.2800 0.3200 128,740 +0.04(+14.29%)
Mar 03, 2017 0.2600 0.2900 0.2600 0.2800 35,500 +0.03(+9.80%)
Mar 02, 2017 0.2300 0.2550 0.2300 0.2550 45,000 +0.02(+10.87%)
Mar 01, 2017 0.2300 0.2300 0.2300 0.2300 60,000 +0.02(+9.52%)
Feb 28, 2017 0.2200 0.2200 0.2100 0.2100 21,900 -0.01(-4.55%)
Feb 27, 2017 0.2500 0.2500 0.2200 0.2200 10,300 +0.00(+0.00%)
Feb 24, 2017 0.2300 0.2700 0.2200 0.2200 55,000 +0.02(+10.00%)
Feb 22, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2017 0.2000 0.2200 0.2000 0.2000 47,000 +0.01(+2.56%)
Feb 17, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 15, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 14, 2017 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Feb 13, 2017 0.2400 0.2400 0.2000 0.2000 64,250 -0.02(-9.09%)
Feb 10, 2017 0.1900 0.2700 0.1900 0.2200 83,400 +0.03(+15.79%)
Feb 09, 2017 0.1800 0.1900 0.1750 0.1900 224,100 +0.02(+8.57%)
Feb 08, 2017 0.1600 0.1750 0.1600 0.1750 22,500 +0.00(+2.94%)
Feb 07, 2017 0.1500 0.1650 0.1500 0.1700 149,990 +0.02(+13.33%)
Feb 06, 2017 0.1400 0.1500 0.1300 0.1500 69,900 +0.01(+7.14%)
Feb 03, 2017 0.1500 0.1500 0.1400 0.1400 18,000 -0.00(-3.45%)
Feb 02, 2017 0.1500 0.1500 0.1450 0.1450 9,415 -0.02(-12.12%)
Feb 01, 2017 0.1450 0.1650 0.1450 0.1650 25,690 +0.00(+0.00%)
Jan 31, 2017 0.1700 0.1700 0.1400 0.1650 164,665 +0.02(+10.00%)
Jan 27, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jan 26, 2017 0.1400 0.1700 0.1400 0.1700 88,000 +0.03(+21.43%)
Jan 25, 2017 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+3.70%)
Jan 23, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 20, 2017 0.1500 0.1500 0.1350 0.1350 106,000 -0.01(-10.00%)
Jan 19, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-9.09%)
Jan 18, 2017 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jan 17, 2017 0.1500 0.1700 0.1500 0.1650 61,500 +0.01(+3.13%)
Jan 16, 2017 0.1600 0.1600 0.1600 0.1600 13,428 +0.01(+3.23%)
Jan 13, 2017 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-13.89%)
Jan 12, 2017 0.1400 0.1800 0.1400 0.1800 50,450 +0.06(+50.00%)
Jan 10, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 09, 2017 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jan 05, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 04, 2017 0.1150 0.1200 0.1150 0.1200 41,500 +0.03(+33.33%)
Dec 19, 2016 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Dec 16, 2016 0.1050 0.1100 0.1050 0.1100 25,000 +0.01(+10.00%)
Dec 15, 2016 0.1050 0.1050 0.1000 0.1000 32,000 +0.00(+0.00%)
Dec 13, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Dec 12, 2016 0.1200 0.1200 0.1200 0.1200 750 +0.00(+0.00%)
Dec 08, 2016 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 30, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 29, 2016 0.1100 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Nov 28, 2016 0.1000 0.1050 0.1000 0.1050 45,000 +0.01(+10.53%)
Nov 23, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 18, 2016 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Nov 17, 2016 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Nov 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 03, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 02, 2016 0.0800 0.0800 0.0800 0.0800 1,570 +0.01(+14.29%)
Oct 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 14, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-11.11%)
Oct 12, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.05(-37.93%)
Oct 04, 2016 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Oct 03, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 30, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 27, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2016 0.1600 0.1600 0.1600 200 +0.05(+45.45%)
Sep 21, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Sep 07, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Sep 01, 2016 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Aug 23, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Aug 22, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Aug 19, 2016 0.1300 0.1300 0.1300 0.1300 9,000 -0.03(-18.75%)
Aug 18, 2016 0.1450 0.1600 0.1450 0.1600 37,500 +0.03(+23.08%)
Aug 17, 2016 0.1300 0.1550 0.1300 0.1300 30,500 +0.02(+18.18%)
Aug 12, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 11, 2016 0.1000 0.1000 0.1000 0.1000 24,000 +0.01(+5.26%)
Aug 08, 2016 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 05, 2016 0.0850 0.0850 0.0850 0.0850 24,500 +0.01(+6.25%)
Jul 29, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 27, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 26, 2016 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jul 25, 2016 0.0850 0.0850 0.0800 0.0800 25,000 +0.01(+6.67%)
Jul 19, 2016 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 18, 2016 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Jul 15, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Jul 05, 2016 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Jun 30, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 21, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 20, 2016 0.0600 0.0600 0.0500 0.0500 49,000 +0.00(+0.00%)
Jun 17, 2016 0.0500 0.0500 0.0500 0.0500 60,000 -0.03(-37.50%)
Jun 15, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jun 09, 2016 0.0650 0.0650 0.0650 390 +0.00(+0.00%)
Jun 03, 2016 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
May 26, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 25, 2016 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-23.08%)
May 10, 2016 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
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.