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 30, 2018 0.1700 0.1700 0.1700 0.1700 16,050 -0.02(-10.53%)
Apr 27, 2018 0.2300 0.2300 0.1900 0.1900 51,975 +0.02(+11.76%)
Apr 26, 2018 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Apr 25, 2018 0.1700 0.1750 0.1650 0.1700 76,000 +0.00(+0.00%)
Apr 24, 2018 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Apr 23, 2018 0.1650 0.1700 0.1600 0.1650 123,360 -0.01(-8.33%)
Apr 19, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 18, 2018 0.1600 0.1700 0.1550 0.1700 21,200 +0.01(+6.25%)
Apr 17, 2018 0.1800 0.1800 0.1600 0.1600 85,000 -0.02(-11.11%)
Apr 16, 2018 0.1850 0.1850 0.1800 0.1800 32,500 -0.02(-7.69%)
Apr 13, 2018 0.1950 0.1950 0.1800 0.1950 58,169 +0.01(+5.41%)
Apr 11, 2018 0.1850 0.1850 0.1850 0 -0.05(-21.28%)
Apr 10, 2018 0.2300 0.2350 0.2100 0.2350 12,750 +0.01(+6.82%)
Apr 09, 2018 0.2200 0.2200 0.2200 0.2200 13,500 +0.01(+4.76%)
Apr 06, 2018 0.2200 0.2200 0.2000 0.2100 73,500 -0.01(-4.55%)
Apr 05, 2018 0.2050 0.2200 0.1950 0.2200 24,000 +0.02(+10.00%)
Apr 04, 2018 0.2250 0.2250 0.2000 0.2000 106,750 -0.03(-13.04%)
Apr 03, 2018 0.2350 0.2400 0.2250 0.2300 18,500 -0.01(-4.17%)
Apr 02, 2018 0.2250 0.2400 0.2250 0.2400 24,000 +0.01(+2.13%)
Mar 29, 2018 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Mar 28, 2018 0.2200 0.2200 0.2150 0.2150 53,000 -0.01(-4.44%)
Mar 27, 2018 0.2250 0.2250 0.2250 0.2250 20,050 -0.01(-6.25%)
Mar 26, 2018 0.2400 0.2400 0.2400 0.2400 11,500 +0.01(+4.35%)
Mar 23, 2018 0.2250 0.2300 0.2250 0.2300 12,500 +0.02(+6.98%)
Mar 22, 2018 0.2150 0.2150 0.2150 0.2150 5,000 -0.03(-12.24%)
Mar 21, 2018 0.2400 0.2450 0.2400 0.2450 12,000 +0.01(+4.26%)
Mar 20, 2018 0.2400 0.2400 0.2200 0.2350 83,100 +0.00(+0.00%)
Mar 19, 2018 0.2350 0.2350 0.2350 0.2350 5,000 -0.03(-9.62%)
Mar 16, 2018 0.2450 0.2600 0.2450 0.2600 49,500 +0.02(+8.33%)
Mar 15, 2018 0.2550 0.2550 0.2200 0.2400 137,750 -0.01(-4.00%)
Mar 14, 2018 0.2550 0.2700 0.2400 0.2500 103,500 -0.01(-3.85%)
Mar 13, 2018 0.2600 0.2600 0.2600 0.2600 25,000 +0.00(+0.00%)
Mar 12, 2018 0.2600 0.2600 0.2500 0.2600 98,750 -0.02(-7.14%)
Mar 09, 2018 0.2800 0.2800 0.2600 0.2800 134,020 +0.00(+0.00%)
Mar 08, 2018 0.2700 0.2800 0.2700 0.2800 64,750 +0.01(+1.82%)
Mar 07, 2018 0.2800 0.2800 0.2650 0.2750 63,400 -0.01(-1.79%)
Mar 06, 2018 0.2900 0.2900 0.2800 0.2800 80,063 -0.01(-3.45%)
Mar 05, 2018 0.3100 0.3200 0.2750 0.2900 161,560 -0.03(-9.38%)
Mar 02, 2018 0.3500 0.3500 0.3000 0.3200 105,400 -0.01(-3.03%)
Mar 01, 2018 0.2750 0.3500 0.2750 0.3300 140,530 +0.03(+10.00%)
Feb 28, 2018 0.2700 0.3000 0.2700 0.3000 19,500 +0.01(+3.45%)
Feb 27, 2018 0.2850 0.2900 0.2800 0.2900 23,000 +0.00(+0.00%)
Feb 26, 2018 0.2900 0.3050 0.2900 0.2900 23,150 -0.01(-3.33%)
Feb 23, 2018 0.3000 0.3300 0.3000 0.3000 114,700 +0.00(+0.00%)
Feb 22, 2018 0.3000 0.3100 0.2950 0.3000 14,400 -0.01(-1.64%)
Feb 21, 2018 0.3050 0.3100 0.2950 0.3050 22,000 +0.00(+0.00%)
Feb 20, 2018 0.3100 0.3100 0.3000 0.3050 28,600 -0.01(-1.61%)
Feb 16, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 15, 2018 0.3200 0.3350 0.3200 0.3200 23,600 +0.00(+0.00%)
Feb 14, 2018 0.3050 0.3200 0.3000 0.3200 35,500 +0.02(+6.67%)
Feb 13, 2018 0.3250 0.3250 0.3000 0.3000 141,100 -0.02(-6.25%)
Feb 12, 2018 0.3300 0.3400 0.3100 0.3200 175,483 -0.01(-1.54%)
Feb 09, 2018 0.2900 0.3300 0.2900 0.3250 41,650 +0.01(+3.17%)
Feb 08, 2018 0.3000 0.3200 0.3000 0.3150 79,200 +0.00(+0.00%)
Feb 07, 2018 0.3150 0.3250 0.3100 0.3150 18,750 +0.04(+14.55%)
Feb 06, 2018 0.3000 0.3300 0.2750 0.2750 136,800 -0.01(-1.79%)
Feb 05, 2018 0.3150 0.3150 0.2900 0.2800 52,000 -0.06(-17.65%)
Feb 02, 2018 0.3300 0.3450 0.3100 0.3400 252,062 -0.01(-4.23%)
Feb 01, 2018 0.3300 0.3600 0.3300 0.3550 123,490 +0.01(+2.90%)
Jan 31, 2018 0.3500 0.3500 0.3200 0.3450 221,815 -0.03(-6.76%)
Jan 30, 2018 0.3750 0.3100 0.3700 392,397 +0.06(+19.35%)
Jan 29, 2018 0.2700 0.3150 0.2700 0.3100 215,195 +0.04(+14.81%)
Jan 26, 2018 0.2600 0.2900 0.2500 0.2700 111,500 +0.00(+0.00%)
Jan 25, 2018 0.2900 0.3150 0.2700 0.2700 48,500 -0.03(-10.00%)
Jan 24, 2018 0.3600 0.3700 0.3000 0.3000 563,169 -0.03(-9.09%)
Jan 23, 2018 0.2150 0.3500 0.2150 0.3300 353,165 +0.12(+53.49%)
Jan 22, 2018 0.2000 0.2150 0.2000 0.2150 52,350 +0.01(+4.88%)
Jan 19, 2018 0.2050 0.2050 0.2050 0.2050 13,500 +0.00(+2.50%)
Jan 18, 2018 0.2000 0.2000 0.2000 0.2000 22,500 +0.01(+2.56%)
Jan 17, 2018 0.1850 0.1950 0.1850 0.1950 16,500 +0.00(+0.00%)
Jan 16, 2018 0.2200 0.2200 0.1700 0.1950 17,000 -0.02(-11.36%)
Jan 15, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.03(+15.79%)
Jan 12, 2018 0.1850 0.1900 0.1850 0.1900 25,500 +0.01(+5.56%)
Jan 09, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jan 08, 2018 0.2000 0.2000 0.2000 0.2000 500 -0.02(-9.09%)
Jan 05, 2018 0.2200 0.2200 0.2200 0.2200 3,500 -0.01(-2.22%)
Jan 04, 2018 0.2000 0.2250 0.2000 0.2250 2,250 +0.02(+12.50%)
Jan 03, 2018 0.2000 0.2000 0.2000 0.2000 8,500 -0.02(-9.09%)
Jan 02, 2018 0.2000 0.2200 0.2000 0.2200 16,500 +0.02(+10.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Dec 28, 2017 0.1950 0.2200 0.1800 0.2150 13,000 +0.04(+19.44%)
Dec 22, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 21, 2017 0.1800 0.1800 0.1750 0.1750 123,500 -0.01(-2.78%)
Dec 19, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 18, 2017 0.1750 0.1850 0.1700 0.1700 45,988 -0.03(-15.00%)
Dec 15, 2017 0.1750 0.2000 0.1750 0.2000 18,000 +0.03(+14.29%)
Dec 14, 2017 0.1750 0.1750 0.1750 0.1750 7,500 +0.00(+0.00%)
Dec 12, 2017 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Dec 11, 2017 0.1750 0.2000 0.1750 0.2000 6,300 +0.02(+11.11%)
Dec 08, 2017 0.1750 0.1800 0.1750 0.1800 10,500 +0.01(+2.86%)
Dec 07, 2017 0.1800 0.1800 0.1750 0.1750 21,000 +0.00(+0.00%)
Dec 05, 2017 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Dec 01, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 29, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 28, 2017 0.1900 0.1900 0.1900 0.1900 4,500 +0.00(+0.00%)
Nov 27, 2017 0.1900 0.1900 0.1900 0.1900 4,350 +0.00(+0.00%)
Nov 24, 2017 0.1750 0.1900 0.1750 0.1900 103,000 +0.02(+8.57%)
Nov 23, 2017 0.1700 0.1750 0.1700 0.1750 20,500 -0.02(-7.89%)
Nov 22, 2017 0.1800 0.1900 0.1700 0.1900 55,500 -0.01(-2.56%)
Nov 21, 2017 0.1950 0.1950 0.1950 0.1950 42,500 +0.00(+0.00%)
Nov 20, 2017 0.1800 0.1950 0.1800 0.1950 49,150 +0.02(+8.33%)
Nov 17, 2017 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+5.88%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Nov 15, 2017 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Nov 10, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2017 0.1900 0.1950 0.1800 0.1800 48,500 -0.01(-5.26%)
Nov 08, 2017 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+5.56%)
Nov 07, 2017 0.1950 0.1950 0.1800 0.1800 16,500 -0.02(-7.69%)
Nov 06, 2017 0.1950 0.1950 0.1950 0.1950 9,000 +0.01(+2.63%)
Nov 03, 2017 0.1700 0.1950 0.1700 0.1900 28,500 +0.00(+0.00%)
Nov 01, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 31, 2017 0.1800 0.1950 0.1550 0.1700 99,500 -0.01(-5.56%)
Oct 30, 2017 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Oct 27, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+2.56%)
Oct 26, 2017 0.1900 0.1950 0.1900 0.1950 17,000 +0.00(+0.00%)
Oct 25, 2017 0.1900 0.1950 0.1900 0.1950 56,000 +0.01(+2.63%)
Oct 24, 2017 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-5.00%)
Oct 23, 2017 0.1900 0.2000 0.1900 0.2000 32,500 +0.02(+11.11%)
Oct 20, 2017 0.1850 0.1900 0.1800 0.1800 29,000 -0.01(-5.26%)
Oct 19, 2017 0.1950 0.1950 0.1900 0.1900 60,000 -0.01(-5.00%)
Oct 18, 2017 0.2000 0.2000 0.1900 0.2000 13,000 -0.02(-9.09%)
Oct 17, 2017 0.2050 0.2200 0.2000 0.2200 19,500 +0.00(+0.00%)
Oct 16, 2017 0.2100 0.2350 0.2100 0.2200 142,500 +0.01(+4.76%)
Oct 13, 2017 0.2000 0.2100 0.2000 0.2100 38,500 -0.01(-2.33%)
Oct 11, 2017 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Oct 05, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 03, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 02, 2017 0.2150 0.2150 0.2000 0.2000 60,400 -0.01(-4.76%)
Sep 27, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 26, 2017 0.2000 0.2200 0.2000 0.2200 35,000 +0.02(+10.00%)
Sep 25, 2017 0.2100 0.2150 0.2000 0.2000 37,100 +0.00(+0.00%)
Sep 22, 2017 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Sep 18, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Sep 15, 2017 0.1900 0.1900 0.1900 0.1900 8,000 -0.01(-5.00%)
Sep 14, 2017 0.1900 0.2000 0.1900 0.2000 25,000 +0.00(+0.00%)
Sep 13, 2017 0.1900 0.2000 0.1900 0.2000 64,300 +0.01(+5.26%)
Sep 12, 2017 0.2000 0.2000 0.1800 0.1900 57,000 -0.01(-5.00%)
Sep 11, 2017 0.1900 0.2000 0.1850 0.2000 39,500 -0.01(-4.76%)
Sep 08, 2017 0.2050 0.2100 0.1900 0.2100 46,500 -0.02(-6.67%)
Sep 07, 2017 0.2200 0.2350 0.2050 0.2250 33,500 +0.01(+2.27%)
Sep 01, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 31, 2017 0.2100 0.2100 0.2000 0.2100 20,000 +0.02(+10.53%)
Aug 29, 2017 0.1900 0.1900 0.1900 270 -0.01(-5.00%)
Aug 28, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Aug 25, 2017 0.1900 0.1900 0.1900 0.1900 19,000 +0.00(+0.00%)
Aug 24, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 23, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 22, 2017 0.1900 0.1900 0.1850 0.1900 88,000 +0.00(+0.00%)
Aug 21, 2017 0.1900 0.1900 0.1800 0.1900 121,500 +0.00(+0.00%)
Aug 18, 2017 0.1900 0.2000 0.1900 0.1900 21,000 -0.01(-2.56%)
Aug 17, 2017 0.1900 0.1950 0.1900 0.1950 23,988 +0.01(+2.63%)
Aug 16, 2017 0.1900 0.1900 0.1750 0.1900 112,345 +0.00(+0.00%)
Aug 15, 2017 0.1900 0.1900 0.1900 0.1900 14,290 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-7.32%)
Aug 11, 2017 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
Aug 10, 2017 0.1950 0.2000 0.1950 0.2000 16,000 +0.01(+5.26%)
Aug 09, 2017 0.1900 0.1900 0.1900 0.1900 13,822 +0.00(+0.00%)
Aug 08, 2017 0.1900 0.2100 0.1900 0.1900 43,500 +0.00(+0.00%)
Aug 04, 2017 0.2000 0.2000 0.1900 0.1900 40,800 -0.01(-5.00%)
Jul 31, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jul 28, 2017 0.1950 0.1950 0.1950 0.1950 29,000 +0.01(+2.63%)
Jul 27, 2017 0.2000 0.2000 0.1900 0.1900 84,500 -0.01(-2.56%)
Jul 26, 2017 0.1950 0.1950 0.1950 0.1950 50,000 -0.01(-2.50%)
Jul 21, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 19, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 18, 2017 0.2000 0.2000 0.1900 0.1900 51,590 +0.00(+0.00%)
Jul 17, 2017 0.1900 0.1900 0.1900 0.1900 47,000 -0.01(-5.00%)
Jul 14, 2017 0.2200 0.2200 0.2000 0.2000 121,500 -0.01(-4.76%)
Jul 13, 2017 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Jul 12, 2017 0.2000 0.2000 0.2000 0.2000 22,500 -0.02(-11.11%)
Jul 11, 2017 0.2250 0.2250 0.2250 0.2250 4,450 +0.02(+7.14%)
Jul 10, 2017 0.2150 0.2300 0.2100 0.2100 47,500 +0.00(+0.00%)
Jul 06, 2017 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 05, 2017 0.2450 0.2450 0.2200 0.2200 30,000 -0.02(-8.33%)
Jul 04, 2017 0.2450 0.2450 0.2300 0.2400 65,525 +0.00(+0.00%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 30, 2017 0.2300 0.2400 0.2250 0.2400 66,384 +0.03(+14.29%)
Jun 29, 2017 0.2400 0.2400 0.2100 0.2100 120,000 -0.04(-14.29%)
Jun 28, 2017 0.2200 0.2450 0.2200 0.2450 4,000 -0.01(-2.00%)
Jun 27, 2017 0.2500 0.2500 0.2500 0.2500 9,000 +0.02(+8.70%)
Jun 26, 2017 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Jun 23, 2017 0.2350 0.2350 0.2300 0.2300 158,872 -0.00(-2.13%)
Jun 22, 2017 0.2350 0.2350 0.2350 0.2350 16,500 +0.00(+0.00%)
Jun 21, 2017 0.2350 0.2350 0.2350 0.2350 3,700 -0.01(-2.08%)
Jun 20, 2017 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Jun 19, 2017 0.2500 0.2500 0.2400 0.2400 139,000 -0.02(-7.69%)
Jun 16, 2017 0.2600 0.2600 0.2600 0.2600 20,000 +0.02(+6.12%)
Jun 15, 2017 0.2400 0.2450 0.2350 0.2450 49,000 +0.01(+2.08%)
Jun 14, 2017 0.2400 0.2400 0.2300 0.2400 86,000 +0.00(+0.00%)
Jun 13, 2017 0.2500 0.2600 0.2400 0.2400 217,900 -0.01(-4.00%)
Jun 12, 2017 0.2900 0.2900 0.2450 0.2500 444,500 -0.05(-16.67%)
Jun 09, 2017 0.3350 0.3350 0.2950 0.3000 42,300 +0.00(+0.00%)
Jun 08, 2017 0.2950 0.3000 0.2950 0.3000 74,000 -0.02(-6.25%)
Jun 07, 2017 0.3250 0.3250 0.3200 0.3200 9,200 +0.02(+6.67%)
Jun 06, 2017 0.2750 0.3800 0.2750 0.3000 79,800 +0.04(+15.38%)
Jun 05, 2017 0.2750 0.2750 0.2600 0.2600 78,500 +0.01(+4.00%)
Jun 02, 2017 0.2550 0.2650 0.2500 0.2500 103,330 +0.01(+4.17%)
Jun 01, 2017 0.2500 0.2500 0.2400 0.2400 59,000 +0.01(+2.13%)
May 31, 2017 0.2350 0.2350 0.2350 0.2350 15,000 -0.01(-2.08%)
May 30, 2017 0.2450 0.2450 0.2400 0.2400 55,863 +0.00(+0.00%)
May 29, 2017 0.2400 0.2400 0.2400 0.2400 32,000 -0.02(-5.88%)
May 26, 2017 0.2550 0.2550 0.2550 0.2550 48,500 +0.01(+4.08%)
May 25, 2017 0.2450 0.2450 0.2450 0.2450 61,000 +0.01(+2.08%)
May 24, 2017 0.2450 0.2450 0.2350 0.2400 147,330 -0.01(-2.04%)
May 23, 2017 0.2450 0.2450 0.2450 0.2450 20,000 +0.00(+0.00%)
May 19, 2017 0.2450 0.2500 0.2450 0.2450 70,500 -0.01(-2.00%)
May 18, 2017 0.2700 0.2700 0.2500 0.2500 40,500 -0.02(-7.41%)
May 17, 2017 0.2600 0.2700 0.2600 0.2700 19,500 +0.02(+5.88%)
May 16, 2017 0.2500 0.2550 0.2400 0.2550 107,000 +0.01(+2.00%)
May 15, 2017 0.2500 0.2500 0.2500 0.2500 15,500 +0.01(+4.17%)
May 12, 2017 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-4.00%)
May 11, 2017 0.2500 0.2500 0.2500 0.2500 7,000 +0.01(+4.17%)
May 10, 2017 0.2500 0.2500 0.2400 0.2400 10,000 +0.00(+0.00%)
May 09, 2017 0.2400 0.2450 0.2400 0.2400 114,000 +0.01(+6.67%)
May 08, 2017 0.2250 0.2250 0.2250 0.2250 7,000 -0.04(-13.46%)
May 04, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 03, 2017 0.2600 0.2600 0.2600 0.2600 3,500 +0.03(+13.04%)
May 02, 2017 0.2300 0.2300 0.2300 0.2300 1,000 -0.03(-11.54%)
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.