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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0081 +0.0021 (+35.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 10, 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 (%)
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%)
Jun 03, 2019 0.0122 0.0189 0.0101 0.0189 95,334 -0.00(-17.47%)
May 31, 2019 0.0229 0.0229 0.0229 0.0229 2,000 +0.01(+124.51%)
May 30, 2019 0.0102 0.0102 0.0102 0.0102 400 -0.00(-27.14%)
May 28, 2019 0.0140 0.0140 0.0140 0 +0.00(+32.08%)
May 20, 2019 0.0106 0.0106 0.0106 0 -0.00(-9.40%)
May 17, 2019 0.0117 0.0117 0.0117 0.0117 2,000 -0.01(-40.00%)
May 15, 2019 0.0195 0.0195 0.0195 0 +0.01(+93.07%)
May 14, 2019 0.0114 0.0121 0.0101 0.0101 4,610 -0.01(-50.73%)
May 10, 2019 0.0205 0.0205 0.0205 0 -0.00(-13.87%)
May 08, 2019 0.0238 0.0238 0.0238 0 +0.01(+138.00%)
May 06, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 03, 2019 0.0146 0.0146 0.0100 0.0100 5,200 -0.00(-33.33%)
May 02, 2019 0.0157 0.0157 0.0150 0.0150 9,735 +0.00(+47.06%)
Apr 30, 2019 0.0102 0.0102 0.0102 0 -0.01(-36.25%)
Apr 29, 2019 0.0160 0.0160 0.0160 0.0160 2,500 +0.00(+0.00%)
Apr 22, 2019 0.0160 0.0160 0.0160 0 -0.00(-5.88%)
Apr 16, 2019 0.0170 0.0170 0.0170 0 +0.00(+6.25%)
Apr 12, 2019 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Apr 11, 2019 0.0100 0.0170 0.0100 0.0150 14,980 +0.00(+0.67%)
Apr 08, 2019 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Apr 04, 2019 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Apr 03, 2019 0.0150 0.0150 0.0115 0.0149 629,100 -0.00(-17.22%)
Apr 02, 2019 0.0200 0.0200 0.0112 0.0180 196,000 -0.00(-10.00%)
Apr 01, 2019 0.0299 0.0299 0.0200 0.0200 11,499 -0.01(-31.03%)
Mar 28, 2019 0.0290 0.0290 0.0290 0 -0.00(-6.15%)
Mar 27, 2019 0.0399 0.0399 0.0309 0.0309 8,000 +0.02(+147.20%)
Mar 26, 2019 0.0125 0.0125 0.0125 0.0125 500 -0.01(-44.20%)
Mar 22, 2019 0.0224 0.0224 0.0224 0 +0.00(+12.00%)
Mar 21, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 20, 2019 0.0230 0.0230 0.0200 0.0200 30,000 -0.00(-14.89%)
Mar 19, 2019 0.0230 0.0235 0.0230 0.0235 10,000 -0.02(-47.43%)
Mar 14, 2019 0.0447 0.0447 0.0447 0 +0.01(+44.19%)
Mar 12, 2019 0.0310 0.0310 0.0310 0 -0.00(-6.63%)
Mar 11, 2019 0.0332 0.0332 0.0332 0.0332 4,114 +0.00(+7.10%)
Mar 08, 2019 0.0311 0.0311 0.0310 0.0310 20,000 -0.00(-0.32%)
Mar 07, 2019 0.0311 0.0311 0.0311 0.0311 12,900 +0.00(+6.51%)
Mar 06, 2019 0.0250 0.0292 0.0250 0.0292 54,800 +0.00(+4.29%)
Mar 05, 2019 0.0311 0.0311 0.0280 0.0280 13,300 -0.00(-9.97%)
Mar 04, 2019 0.0305 0.0311 0.0200 0.0311 13,600 +0.00(+0.00%)
Mar 01, 2019 0.0311 0.0311 0.0311 0.0311 13,900 +0.00(+3.67%)
Feb 28, 2019 0.0311 0.0311 0.0300 0.0300 30,000 -0.00(-2.60%)
Feb 27, 2019 0.0308 0.0308 0.0308 0.0308 10,000 -0.00(-0.96%)
Feb 26, 2019 0.0311 0.0311 0.0311 0.0311 10,000 -0.00(-0.32%)
Feb 25, 2019 0.0312 0.0312 0.0312 0.0312 10,010 -0.01(-20.41%)
Feb 22, 2019 0.0328 0.0392 0.0328 0.0392 14,000 +0.00(+5.95%)
Feb 21, 2019 0.0433 0.0433 0.0350 0.0370 73,710 +0.01(+20.52%)
Feb 20, 2019 0.0307 0.0307 0.0307 0.0307 10,000 -0.01(-30.07%)
Feb 19, 2019 0.0300 0.0439 0.0300 0.0439 29,999 -0.01(-12.02%)
Feb 15, 2019 0.0400 0.0499 0.0400 0.0499 10,700 -0.00(-0.20%)
Feb 14, 2019 0.0300 0.0500 0.0300 0.0500 15,720 -0.01(-10.07%)
Feb 13, 2019 0.0271 0.0556 0.0271 0.0556 10,300 +0.00(+2.02%)
Feb 12, 2019 0.0545 0.0553 0.0545 0.0545 35,497 -0.00(-0.18%)
Feb 07, 2019 0.0546 0.0546 0.0546 0 +0.00(+0.00%)
Feb 06, 2019 0.0302 0.0546 0.0302 0.0546 20,200 -0.00(-2.50%)
Feb 05, 2019 0.0560 0.0560 0.0560 0.0560 1,280 +0.00(+0.00%)
Feb 04, 2019 0.0431 0.0560 0.0431 0.0560 600 +0.00(+0.00%)
Feb 01, 2019 0.0560 0.0560 0.0560 0.0560 2,100 +0.00(+2.38%)
Jan 31, 2019 0.0300 0.0547 0.0300 0.0547 10,200 +0.01(+13.72%)
Jan 28, 2019 0.0481 0.0481 0.0481 0 -0.00(-1.84%)
Jan 25, 2019 0.0305 0.0490 0.0305 0.0490 55,600 +0.00(+0.00%)
Jan 23, 2019 0.0490 0.0490 0.0490 0 -0.01(-14.04%)
Jan 22, 2019 0.0300 0.0570 0.0300 0.0570 21,200 +0.00(+0.00%)
Jan 17, 2019 0.0570 0.0570 0.0570 0 -0.02(-26.92%)
Jan 16, 2019 0.0400 0.0780 0.0400 0.0780 5,100 +0.05(+212.00%)
Jan 15, 2019 0.0250 0.0250 0.0250 6 +0.00(+0.00%)
Jan 10, 2019 0.0250 0.0250 0.0250 0 -0.01(-20.13%)
Jan 09, 2019 0.0313 0.0313 0.0313 16 +0.00(+0.00%)
Jan 08, 2019 0.0313 0.0313 0.0313 0.0313 20,000 +0.00(+0.00%)
Jan 07, 2019 0.0313 0.0313 0.0313 0.0313 10,000 -0.00(-13.06%)
Jan 04, 2019 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+2.86%)
Dec 28, 2018 0.0350 0.0350 0.0350 0 -0.01(-28.57%)
Dec 27, 2018 0.0490 0.0490 0.0490 40 +0.00(+0.00%)
Dec 26, 2018 0.0367 0.0490 0.0367 0.0490 13,500 +0.01(+33.88%)
Dec 19, 2018 0.0366 0.0366 0.0366 0 -0.02(-38.49%)
Dec 18, 2018 0.0698 0.0698 0.0527 0.0595 6,474 -0.01(-12.24%)
Dec 17, 2018 0.0678 0.0678 0.0678 0.0678 100 -0.00(-2.87%)
Dec 13, 2018 0.0698 0.0698 0.0698 0 +0.03(+96.07%)
Dec 12, 2018 0.0355 0.0698 0.0355 0.0356 10,674 -0.03(-48.03%)
Dec 10, 2018 0.0685 0.0685 0.0685 0 +0.03(+92.96%)
Dec 03, 2018 0.0355 0.0355 0.0355 0 -0.04(-54.43%)
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%)
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.