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

(TSV: SVS )

0.0250 UNCHANGED
Last Price Updated: 9:55 AM EDT, Sep 5, 2023 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, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 29, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Apr 28, 2020 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-18.75%)
Apr 27, 2020 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 21, 2020 0.0800 0.0800 0.0600 0.0800 72,300 +0.01(+14.29%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 11,900 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0700 0.0700 0.0700 22,500 -0.02(-22.22%)
Apr 03, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 02, 2020 0.0800 0.0800 0.0800 122 +0.00(+0.00%)
Mar 31, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 26, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 23, 2020 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Mar 20, 2020 0.0700 0.1100 0.0700 0.1000 98,400 +0.04(+53.85%)
Mar 19, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Mar 18, 2020 0.0700 0.0700 0.0500 0.0650 169,000 +0.00(+0.00%)
Mar 17, 2020 0.0800 0.0800 0.0650 0.0650 93,999 -0.05(-45.83%)
Mar 13, 2020 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Mar 12, 2020 0.0850 0.0850 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 10, 2020 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 09, 2020 0.1050 0.1050 0.1000 0.1000 21,250 +0.00(+0.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 20 +0.00(+0.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0.1000 16,000 +0.01(+11.11%)
Mar 04, 2020 0.0900 0.0900 0.0750 0.0900 26,500 +0.00(+5.88%)
Mar 03, 2020 0.0900 0.0900 0.0800 0.0850 46,120 -0.01(-15.00%)
Mar 02, 2020 0.0900 0.1000 0.0900 0.1000 44,760 +0.01(+11.11%)
Feb 28, 2020 0.1100 0.1200 0.0150 0.0900 294,000 -0.02(-18.18%)
Feb 26, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 24, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 20, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Feb 11, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 06, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 05, 2020 0.1300 0.1300 0.1300 0.1300 10,500 +0.00(+0.00%)
Feb 04, 2020 0.1300 0.1300 0.1300 0.1300 1,750 +0.02(+18.18%)
Feb 03, 2020 0.1100 0.1100 0.1100 0.1100 980 -0.02(-15.38%)
Jan 31, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jan 27, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 24, 2020 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-7.14%)
Jan 23, 2020 0.1400 0.1400 0.1400 221 +0.00(+0.00%)
Jan 09, 2020 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Jan 06, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jan 03, 2020 0.1500 0.1500 0.1400 0.1500 50,900 +0.01(+3.45%)
Dec 30, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Dec 23, 2019 0.1350 0.1350 0.1350 0 -0.04(-22.86%)
Dec 18, 2019 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Dec 17, 2019 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Dec 11, 2019 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 09, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Nov 28, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Nov 18, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 11, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 08, 2019 0.1650 0.1650 0.1400 0.1400 14,000 -0.00(-3.45%)
Nov 05, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 22, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 17, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 16, 2019 0.1400 0.1400 0.1400 0.1400 500 -0.01(-6.67%)
Oct 10, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Sep 24, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 13, 2019 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Sep 12, 2019 0.1400 0.1950 0.1400 0.1950 14,000 +0.06(+44.44%)
Sep 05, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 03, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Aug 26, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 23, 2019 0.1400 0.1400 0.1350 0.1350 2,000 -0.01(-3.57%)
Aug 22, 2019 0.1400 0.1400 0.1400 0.1400 7,500 -0.02(-12.50%)
Aug 21, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.02(+14.29%)
Aug 16, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Aug 09, 2019 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Jul 29, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 23, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 22, 2019 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Jul 18, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 17, 2019 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Jul 15, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 12, 2019 0.1900 0.1900 0.1900 0.1900 1,480 -0.01(-2.56%)
Jul 11, 2019 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Jul 05, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jul 04, 2019 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Jul 03, 2019 0.1800 0.1800 0.1800 0.1800 16,750 -0.02(-7.69%)
Jul 02, 2019 0.1950 0.1950 0.1950 270 +0.00(+0.00%)
Jun 28, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 25, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 24, 2019 0.1950 0.1950 0.1650 0.1800 15,000 -0.02(-10.00%)
Jun 20, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 19, 2019 0.2100 0.2100 0.2050 0.2050 205,000 +0.00(+2.50%)
Jun 18, 2019 0.2000 0.2000 0.2000 0.2000 24,402 -0.02(-11.11%)
Jun 17, 2019 0.1950 0.2250 0.1950 0.2250 8,250 -0.01(-2.17%)
Jun 14, 2019 0.2300 0.2300 0.2300 0.2300 4,600 +0.03(+15.00%)
Jun 13, 2019 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Jun 12, 2019 0.2000 0.2000 0.2000 0.2000 26,500 +0.00(+0.00%)
Jun 11, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jun 10, 2019 0.2050 0.2050 0.2000 0.2000 6,000 -0.00(-2.44%)
Jun 07, 2019 0.2050 0.2050 0.2050 0.2050 520 +0.00(+0.00%)
Jun 06, 2019 0.2150 0.2150 0.2050 0.2050 28,500 -0.04(-16.33%)
Jun 05, 2019 0.2450 0.2450 0.2000 0.2450 18,000 +0.04(+22.50%)
Jun 04, 2019 0.2050 0.2050 0.2000 0.2000 10,000 +0.00(+0.00%)
Jun 03, 2019 0.2100 0.2150 0.2000 0.2000 4,500 +0.00(+0.00%)
May 30, 2019 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
May 28, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 27, 2019 0.2500 0.2500 0.2500 0.2500 800 +0.04(+19.05%)
May 23, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
May 22, 2019 0.2050 0.2050 0.2050 0.2050 500 +0.00(+2.50%)
May 17, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 16, 2019 0.2050 0.2100 0.2000 0.2100 22,900 +0.00(+0.00%)
May 15, 2019 0.2100 0.2100 0.2100 25 +0.00(+0.00%)
May 14, 2019 0.2100 0.2100 0.2100 0.2100 12,500 +0.01(+5.00%)
May 13, 2019 0.2100 0.2100 0.2000 0.2000 27,500 -0.00(-2.44%)
May 10, 2019 0.2050 0.2050 0.2050 0.2050 500 -0.05(-18.00%)
May 09, 2019 0.2300 0.2500 0.2300 0.2500 8,500 +0.02(+8.70%)
May 08, 2019 0.2300 0.2300 0.2300 0.2300 3,700 +0.00(+0.00%)
May 07, 2019 0.2200 0.2400 0.2200 0.2300 10,250 -0.01(-4.17%)
May 03, 2019 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
May 02, 2019 0.2100 0.2100 0.2100 0.2100 1,000 +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.