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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0077 -0.0004 (-4.94%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 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 (%)
May 29, 2020 0.0061 0.0061 0.0061 0.0061 300 -0.00(-14.08%)
May 27, 2020 0.0071 0.0071 0.0071 0 -0.00(-13.41%)
May 26, 2020 0.0055 0.0082 0.0050 0.0082 508,200 +0.00(+64.00%)
May 20, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 19, 2020 0.0050 0.0050 0.0050 0.0050 200,000 +0.00(+0.00%)
May 13, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 12, 2020 0.0050 0.0050 0.0050 0.0050 200,000 -0.00(-10.71%)
May 11, 2020 0.0056 0.0056 0.0056 22 +0.00(+0.00%)
May 04, 2020 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Apr 29, 2020 0.0056 0.0056 0.0056 0 -0.00(-30.00%)
Apr 28, 2020 0.0055 0.0084 0.0055 0.0080 31,300 +0.00(+33.33%)
Mar 30, 2020 0.0060 0.0060 0.0060 0 +0.00(+7.14%)
Mar 26, 2020 0.0056 0.0056 0.0056 0 -0.00(-29.11%)
Mar 24, 2020 0.0079 0.0079 0.0079 0 +0.00(+31.67%)
Mar 23, 2020 0.0079 0.0079 0.0060 0.0060 4,000 +0.00(+0.00%)
Mar 19, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 16, 2020 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Mar 13, 2020 0.0061 0.0061 0.0061 0.0061 500 +0.00(+5.17%)
Mar 12, 2020 0.0058 0.0058 0.0058 0.0058 3,700 -0.00(-3.33%)
Mar 11, 2020 0.0060 0.0060 0.0060 0.0060 13,513 -0.00(-18.92%)
Mar 10, 2020 0.0075 0.0075 0.0056 0.0074 231,263 +0.00(+34.55%)
Mar 09, 2020 0.0062 0.0062 0.0055 0.0055 219,840 -0.00(-41.49%)
Mar 05, 2020 0.0094 0.0094 0.0094 0 -0.00(-6.00%)
Mar 04, 2020 0.0081 0.0100 0.0056 0.0100 202,300 -0.00(-9.09%)
Feb 28, 2020 0.0110 0.0110 0.0110 0 -0.00(-5.98%)
Feb 26, 2020 0.0117 0.0117 0.0117 0 +0.01(+88.71%)
Feb 25, 2020 0.0110 0.0110 0.0062 0.0062 190,000 -0.00(-38.00%)
Feb 24, 2020 0.0100 0.0100 0.0100 0.0100 45,060 +0.00(+28.21%)
Feb 20, 2020 0.0078 0.0078 0.0078 0 -0.01(-40.00%)
Feb 19, 2020 0.0084 0.0130 0.0080 0.0130 101,000 -0.00(-7.14%)
Feb 18, 2020 0.0082 0.0148 0.0082 0.0140 27,144 +0.00(+7.69%)
Feb 13, 2020 0.0130 0.0130 0.0130 0 +0.00(+56.63%)
Feb 11, 2020 0.0083 0.0083 0.0083 0 -0.00(-24.55%)
Feb 10, 2020 0.0078 0.0110 0.0078 0.0110 134,582 -0.00(-8.33%)
Feb 05, 2020 0.0120 0.0120 0.0120 0 -0.00(-6.98%)
Feb 04, 2020 0.0140 0.0140 0.0079 0.0129 329,759 +0.00(+63.29%)
Feb 03, 2020 0.0079 0.0079 0.0079 0.0079 100,000 -0.00(-2.47%)
Jan 31, 2020 0.0160 0.0160 0.0081 0.0081 202,900 -0.00(-35.20%)
Jan 30, 2020 0.0125 0.0125 0.0125 0.0125 1,060 -0.00(-26.47%)
Jan 28, 2020 0.0170 0.0170 0.0170 0 +0.01(+44.07%)
Jan 27, 2020 0.0170 0.0170 0.0082 0.0118 10,200 -0.01(-30.59%)
Jan 24, 2020 0.0082 0.0170 0.0082 0.0170 4,300 +0.00(+0.00%)
Jan 23, 2020 0.0175 0.0175 0.0170 0.0170 10,000 -0.00(-2.86%)
Jan 22, 2020 0.0081 0.0175 0.0081 0.0175 6,750 +0.00(+36.72%)
Jan 16, 2020 0.0128 0.0128 0.0128 0 -0.00(-24.71%)
Jan 14, 2020 0.0170 0.0170 0.0170 0 -0.00(-14.57%)
Jan 13, 2020 0.0101 0.0200 0.0101 0.0199 236,577 +0.01(+91.35%)
Jan 10, 2020 0.0104 0.0104 0.0104 0.0104 500 -0.01(-34.59%)
Jan 08, 2020 0.0159 0.0159 0.0159 0 +0.00(+0.00%)
Jan 07, 2020 0.0159 0.0159 0.0100 0.0159 2,320 +0.00(+6.00%)
Jan 06, 2020 0.0150 0.0150 0.0150 40 +0.00(+0.00%)
Dec 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Dec 30, 2019 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-13.33%)
Dec 27, 2019 0.0175 0.0175 0.0150 0.0150 8,000 -0.00(-24.62%)
Dec 23, 2019 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Dec 20, 2019 0.0200 0.0200 0.0200 0.0200 33,000 +0.00(+6.95%)
Dec 18, 2019 0.0187 0.0187 0.0187 0 -0.00(-10.10%)
Dec 11, 2019 0.0208 0.0208 0.0208 0 +0.00(+18.86%)
Dec 10, 2019 0.0175 0.0175 0.0175 0.0175 10,000 -0.00(-16.67%)
Dec 09, 2019 0.0210 0.0210 0.0210 0.0210 100 -0.00(-4.55%)
Dec 06, 2019 0.0220 0.0220 0.0220 0.0220 2,000 +0.00(+15.79%)
Dec 05, 2019 0.0190 0.0190 0.0190 0.0190 20,000 +0.00(+0.00%)
Dec 04, 2019 0.0160 0.0190 0.0160 0.0190 6,000 +0.00(+8.57%)
Dec 03, 2019 0.0200 0.0200 0.0115 0.0175 360,500 -0.00(-12.50%)
Nov 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 22, 2019 0.0200 0.0200 0.0200 0.0200 19,400 +0.01(+33.33%)
Nov 21, 2019 0.0150 0.0150 0.0150 0.0150 400 -0.01(-38.27%)
Nov 20, 2019 0.0243 0.0243 0.0243 0.0243 100 +0.00(+21.50%)
Nov 19, 2019 0.0200 0.0200 0.0200 0.0200 1,700 +0.01(+33.33%)
Nov 18, 2019 0.0200 0.0225 0.0150 0.0150 89,549 -0.01(-25.37%)
Nov 14, 2019 0.0201 0.0201 0.0201 0 +0.00(+0.50%)
Nov 12, 2019 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Nov 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 17, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-5.41%)
Oct 15, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Oct 14, 2019 0.0275 0.0475 0.0275 0.0370 201,444 +0.01(+67.42%)
Oct 11, 2019 0.0222 0.0222 0.0221 0.0221 13,400 -0.00(-11.60%)
Oct 10, 2019 0.0250 0.0250 0.0250 0.0250 285 -0.01(-16.94%)
Oct 07, 2019 0.0301 0.0301 0.0301 0 -0.00(-11.47%)
Oct 04, 2019 0.0340 0.0340 0.0340 0.0340 600 +0.00(+12.58%)
Oct 01, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Sep 30, 2019 0.0302 0.0302 0.0302 0.0302 2,100 -0.00(-11.18%)
Sep 27, 2019 0.0340 0.0340 0.0340 0.0340 1,800 -0.00(-12.60%)
Sep 20, 2019 0.0389 0.0389 0.0389 0 -0.00(-0.26%)
Sep 19, 2019 0.0350 0.0390 0.0350 0.0390 27,035 -0.01(-17.02%)
Sep 17, 2019 0.0470 0.0470 0.0470 0 -0.00(-2.08%)
Sep 11, 2019 0.0480 0.0480 0.0480 0 -0.00(-1.84%)
Sep 09, 2019 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Sep 04, 2019 0.0489 0.0489 0.0489 0 -0.00(-5.96%)
Sep 03, 2019 0.0518 0.0520 0.0518 0.0520 14,500 -0.00(-0.76%)
Aug 30, 2019 0.0524 0.0524 0.0524 0.0524 10,000 +0.01(+19.09%)
Aug 28, 2019 0.0440 0.0440 0.0440 0 -0.01(-16.35%)
Aug 27, 2019 0.0300 0.0526 0.0300 0.0526 22,998 +0.02(+75.33%)
Aug 26, 2019 0.0250 0.0300 0.0250 0.0300 45,000 -0.03(-49.15%)
Aug 23, 2019 0.0240 0.0590 0.0240 0.0590 37,500 +0.04(+156.52%)
Aug 22, 2019 0.0230 0.0230 0.0230 0.0230 6,000 +0.00(+0.00%)
Aug 21, 2019 0.0230 0.0230 0.0230 0.0230 22,250 +0.00(+0.44%)
Aug 16, 2019 0.0229 0.0229 0.0229 0 +0.00(+0.00%)
Aug 05, 2019 0.0229 0.0229 0.0229 0 +0.01(+76.15%)
Aug 01, 2019 0.0130 0.0130 0.0130 0 -0.01(-43.48%)
Jul 30, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jul 29, 2019 0.0180 0.0230 0.0180 0.0230 10,000 +0.00(+16.75%)
Jul 26, 2019 0.0196 0.0197 0.0196 0.0197 11,000 +0.01(+64.17%)
Jul 23, 2019 0.0120 0.0120 0.0120 0 -0.01(-38.78%)
Jul 05, 2019 0.0196 0.0196 0.0196 0 +0.00(+0.00%)
Jul 02, 2019 0.0196 0.0196 0.0196 0 -0.00(-14.78%)
Jul 01, 2019 0.0175 0.0230 0.0175 0.0230 17,000 +0.00(+6.48%)
Jun 28, 2019 0.0190 0.0216 0.0189 0.0216 20,500 +0.00(+9.64%)
Jun 24, 2019 0.0197 0.0197 0.0197 0 -0.00(-10.45%)
Jun 21, 2019 0.0220 0.0220 0.0220 0.0220 2,500 +0.00(+16.40%)
Jun 18, 2019 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Jun 04, 2019 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
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.