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 (%)
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%)
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.