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 (%)
Oct 31, 2022 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Oct 28, 2022 0.0850 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
Oct 26, 2022 0.0850 50 +0.01(+21.43%)
Oct 25, 2022 0.0750 0.0750 0.0700 0.0700 63,075 -0.01(-12.50%)
Oct 24, 2022 0.0800 0.0800 0.0800 0.0800 1,900 +0.01(+14.29%)
Oct 21, 2022 0.0750 0.0750 0.0700 0.0700 21,520 -0.01(-17.65%)
Oct 20, 2022 0.0850 0.0950 0.0850 0.0850 90,000 +0.01(+13.33%)
Oct 19, 2022 0.0950 0.0950 0.0750 0.0750 3,046 -0.01(-6.25%)
Oct 18, 2022 0.0700 0.0800 0.0700 0.0800 15,800 -0.01(-11.11%)
Oct 14, 2022 0.0900 0 -0.03(-21.74%)
Oct 13, 2022 0.1000 0.1150 0.1000 0.1150 36,350 +0.02(+21.05%)
Oct 11, 2022 0.0950 7 -0.01(-5.00%)
Oct 07, 2022 0.1000 0 +0.01(+11.11%)
Oct 04, 2022 0.0900 35 -0.01(-5.26%)
Oct 03, 2022 0.0800 0.0950 0.0800 0.0950 5,925 -0.01(-5.00%)
Sep 30, 2022 0.1000 0.1000 0.1000 0.1000 1,194 +0.01(+11.11%)
Sep 29, 2022 0.0800 0.1100 0.0750 0.0900 405,202 +0.01(+12.50%)
Sep 28, 2022 0.0750 0.0800 0.0750 0.0800 4,000 -0.01(-11.11%)
Sep 22, 2022 0.0900 0 +0.00(+0.00%)
Sep 20, 2022 0.0900 0 -0.01(-14.29%)
Sep 15, 2022 0.1050 7 +0.00(+5.00%)
Sep 14, 2022 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Sep 13, 2022 0.1000 0.1000 0.1000 0.1000 2,571 +0.00(+0.00%)
Sep 12, 2022 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Sep 07, 2022 0.1000 220 +0.01(+11.11%)
Aug 31, 2022 0.0900 1 +0.00(+0.00%)
Aug 30, 2022 0.1050 0.1050 0.0900 0.0900 21,001 -0.01(-10.00%)
Aug 29, 2022 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Aug 26, 2022 0.1100 0.1100 0.1000 0.1000 119,500 -0.02(-16.67%)
Aug 25, 2022 0.1250 0.1250 0.1200 0.1200 63,000 -0.01(-4.00%)
Aug 23, 2022 0.1250 70 -0.01(-3.85%)
Aug 18, 2022 0.1300 3 -0.01(-3.70%)
Aug 17, 2022 0.1350 0.1350 0.1350 0.1350 9,500 +0.00(+0.00%)
Aug 15, 2022 0.1350 130 +0.01(+8.00%)
Aug 11, 2022 0.1250 0 -0.02(-10.71%)
Aug 10, 2022 0.1300 0.1400 0.1300 0.1400 10,020 +0.02(+12.00%)
Aug 08, 2022 0.1250 200 -0.01(-7.41%)
Aug 05, 2022 0.1350 0.1350 0.1350 0.1350 1,272 +0.00(+0.00%)
Aug 04, 2022 0.1250 0.1350 0.1250 0.1350 27,840 +0.02(+17.39%)
Aug 03, 2022 0.1350 0.1350 0.1100 0.1150 58,055 -0.03(-17.86%)
Aug 02, 2022 0.1300 0.1400 0.1300 0.1400 11,908 +0.02(+16.67%)
Jul 28, 2022 0.1200 0 +0.01(+14.29%)
Jul 27, 2022 0.1150 0.1150 0.1000 0.1050 59,500 -0.01(-12.50%)
Jul 26, 2022 0.1400 0.1400 0.1200 0.1200 66,555 -0.02(-14.29%)
Jul 25, 2022 0.1500 0.1500 0.1400 0.1400 8,950 -0.01(-9.68%)
Jul 21, 2022 0.1550 0 +0.01(+6.90%)
Jul 20, 2022 0.1500 0.1500 0.1450 0.1450 1,950 +0.00(+3.57%)
Jul 19, 2022 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jul 18, 2022 0.1450 0.1450 0.1400 0.1400 69,070 -0.01(-6.67%)
Jul 15, 2022 0.1550 0.1550 0.1500 0.1500 117,176 -0.02(-9.09%)
Jul 14, 2022 0.2000 0.2000 0.1500 0.1650 29,837 -0.04(-21.43%)
Jul 13, 2022 0.1200 0.2100 0.1200 0.2100 59,298 +0.09(+82.61%)
Jul 12, 2022 0.1150 0.1150 0.1150 0.1150 5,300 +0.01(+15.00%)
Jul 11, 2022 0.1150 0.1150 0.1000 0.1000 84,500 -0.02(-16.67%)
Jul 08, 2022 0.1200 0.1200 0.1200 0.1200 27,500 +0.02(+20.00%)
Jul 07, 2022 0.1000 0.1100 0.1000 0.1000 38,612 +0.00(+0.00%)
Jul 06, 2022 0.0850 0.1250 0.0850 0.1000 126,570 +0.01(+17.65%)
Jun 27, 2022 0.0850 0 +0.01(+21.43%)
Jun 24, 2022 0.0700 0.0700 0.0700 0.0700 6,500 -0.00(-6.67%)
Jun 23, 2022 0.0750 0.0750 0.0750 0.0750 5,900 -0.01(-11.76%)
Jun 22, 2022 0.0850 0.0850 0.0850 0.0850 2,776 +0.01(+21.43%)
Jun 20, 2022 0.0700 500 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+16.67%)
Jun 16, 2022 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-14.29%)
Jun 14, 2022 0.0700 0 +0.00(+0.00%)
Jun 13, 2022 0.0800 0.0800 0.0400 0.0700 92,250 -0.01(-12.50%)
Jun 10, 2022 0.0800 0.0800 0.0800 0.0800 2,413 -0.02(-20.00%)
Jun 08, 2022 0.1000 92 +0.00(+0.00%)
Jun 07, 2022 0.1050 0.1050 0.1000 0.1000 5,050 +0.00(+0.00%)
Jun 03, 2022 0.1000 131 +0.00(+0.00%)
Jun 02, 2022 0.1000 0.1000 0.1000 0.1000 10,104 +0.01(+11.11%)
May 31, 2022 0.0900 350 -0.02(-18.18%)
May 30, 2022 0.1100 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
May 27, 2022 0.1100 0.1100 0.1100 0.1100 6,200 +0.01(+15.79%)
May 26, 2022 0.0950 0.0950 0.0950 0.0950 1,093 -0.02(-17.39%)
May 24, 2022 0.1150 75 +0.01(+4.55%)
May 20, 2022 0.1100 0 +0.01(+15.79%)
May 17, 2022 0.0950 1 +0.01(+18.75%)
May 16, 2022 0.0850 0.0850 0.0800 0.0800 2,015 -0.01(-11.11%)
May 13, 2022 0.0950 0.0950 0.0900 0.0900 13,250 -0.01(-5.26%)
May 12, 2022 0.0950 0.0950 0.0950 0.0950 25,500 +0.00(+0.00%)
May 11, 2022 0.1000 0.1000 0.0950 0.0950 82,500 -0.01(-5.00%)
May 09, 2022 0.1000 56 +0.01(+5.26%)
May 06, 2022 0.1000 0.1000 0.0950 0.0950 2,500 -0.01(-5.00%)
May 05, 2022 0.1100 0.1100 0.0950 0.1000 97,000 -0.01(-13.04%)
May 04, 2022 0.1100 0.1150 0.1100 0.1150 5,022 +0.01(+15.00%)
May 02, 2022 0.1000 408 -0.01(-9.09%)
Apr 27, 2022 0.1100 120 +0.01(+4.76%)
Apr 26, 2022 0.1050 0.1050 0.1050 0.1050 865 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1050 0.1000 0.1050 47,500 -0.01(-8.70%)
Apr 22, 2022 0.1200 0.1200 0.1150 0.1150 41,651 +0.01(+4.55%)
Apr 21, 2022 0.1250 0.1250 0.1100 0.1100 14,055 -0.01(-12.00%)
Apr 20, 2022 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Apr 18, 2022 0.1300 100 +0.01(+8.33%)
Apr 14, 2022 0.1200 0 -0.01(-4.00%)
Apr 12, 2022 0.1250 22 +0.01(+13.64%)
Apr 11, 2022 0.1150 0.1150 0.1000 0.1100 27,026 -0.01(-4.35%)
Apr 08, 2022 0.1150 0.1150 0.1150 0.1150 17,322 +0.01(+15.00%)
Apr 07, 2022 0.1000 0.1000 0.1000 0.1000 7,977 +0.00(+0.00%)
Apr 06, 2022 0.1000 0.1000 0.1000 0.1000 59,600 -0.00(-4.76%)
Apr 05, 2022 0.1150 0.1150 0.1000 0.1050 83,852 -0.01(-12.50%)
Apr 04, 2022 0.1350 0.1350 0.1200 0.1200 26,700 +0.00(+0.00%)
Apr 01, 2022 0.1200 0.1200 0.1200 0.1200 29,800 -0.01(-4.00%)
Mar 31, 2022 0.1350 0.1350 0.1250 0.1250 14,650 +0.00(+0.00%)
Mar 29, 2022 0.1250 0 +0.01(+4.17%)
Mar 28, 2022 0.1300 0.1300 0.1000 0.1200 77,732 -0.02(-17.24%)
Mar 25, 2022 0.1450 0.1500 0.1450 0.1450 39,868 -0.01(-3.33%)
Mar 24, 2022 0.1500 0.1500 0.1500 0.1500 602 -0.01(-3.23%)
Mar 23, 2022 0.1550 0.1550 0.1550 0.1550 4,513 -0.02(-8.82%)
Mar 21, 2022 0.1700 81 -0.00(-2.86%)
Mar 18, 2022 0.1750 0.1750 0.1750 0.1750 8,500 +0.02(+12.90%)
Mar 16, 2022 0.1550 352 +0.01(+3.33%)
Mar 11, 2022 0.1500 0 -0.01(-3.23%)
Mar 10, 2022 0.1550 0.1550 0.1550 0.1550 11,500 +0.00(+0.00%)
Mar 09, 2022 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Mar 07, 2022 0.1600 285 -0.01(-8.57%)
Mar 04, 2022 0.1800 0.1800 0.1700 0.1750 15,283 -0.01(-2.78%)
Mar 03, 2022 0.1800 0.1800 0.1750 0.1800 64,500 +0.00(+0.00%)
Mar 02, 2022 0.1800 0.1800 0.1800 0.1800 19,558 +0.01(+9.09%)
Mar 01, 2022 0.1650 0.1750 0.1650 0.1650 32,020 +0.01(+3.13%)
Feb 28, 2022 0.1450 0.1650 0.1450 0.1600 52,777 +0.01(+3.23%)
Feb 25, 2022 0.1550 0.1600 0.1550 0.1550 45,561 -0.02(-8.82%)
Feb 24, 2022 0.1800 0.1800 0.1650 0.1700 230,019 +0.01(+6.25%)
Feb 23, 2022 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Feb 22, 2022 0.1600 0.1600 0.1600 0.1600 1,025 +0.00(+0.00%)
Feb 18, 2022 0.1600 0 +0.00(+0.00%)
Feb 16, 2022 0.1600 100 -0.02(-11.11%)
Feb 14, 2022 0.1800 565 +0.01(+9.09%)
Feb 10, 2022 0.1650 0 +0.01(+3.13%)
Feb 08, 2022 0.1600 260 -0.01(-5.88%)
Feb 04, 2022 0.1700 817 +0.02(+13.33%)
Jan 31, 2022 0.1500 131 +0.00(+0.00%)
Jan 28, 2022 0.1500 0.1500 0.1500 0.1500 17,150 +0.00(+0.00%)
Jan 27, 2022 0.1550 0.1550 0.1500 0.1500 153,698 +0.01(+3.45%)
Jan 24, 2022 0.1450 0 -0.04(-19.44%)
Jan 21, 2022 0.1800 0.1800 0.1800 0.1800 4,437 -0.02(-10.00%)
Jan 20, 2022 0.2000 0.2000 0.2000 0.2000 20,202 +0.00(+0.00%)
Jan 19, 2022 0.2000 0.2000 0.2000 0.2000 25,155 +0.01(+5.26%)
Jan 18, 2022 0.1850 0.1950 0.1800 0.1900 41,002 +0.01(+5.56%)
Jan 17, 2022 0.1700 0.1800 0.1650 0.1800 45,501 +0.02(+12.50%)
Jan 14, 2022 0.1650 0.1800 0.1500 0.1600 22,796 +0.00(+0.00%)
Jan 13, 2022 0.1300 0.1650 0.1300 0.1600 156,800 +0.02(+14.29%)
Jan 12, 2022 0.1400 0.1400 0.1400 0.1400 1,707 +0.01(+3.70%)
Jan 11, 2022 0.1400 0.1400 0.1350 0.1350 290,129 +0.01(+8.00%)
Jan 10, 2022 0.1300 0.1400 0.1200 0.1250 22,002 -0.02(-10.71%)
Jan 07, 2022 0.1300 0.1400 0.1300 0.1400 5,236 +0.01(+3.70%)
Jan 06, 2022 0.1350 0.1350 0.1350 0.1350 1,310 -0.01(-6.90%)
Jan 05, 2022 0.1450 0.1450 0.1450 0.1450 600 -0.01(-3.33%)
Jan 04, 2022 0.1400 0.1500 0.1300 0.1500 29,902 -0.01(-3.23%)
Dec 31, 2021 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Dec 30, 2021 0.1350 0.1350 0.1350 0.1350 510 +0.00(+0.00%)
Dec 29, 2021 0.1500 0.1500 0.1350 0.1350 53,730 -0.01(-3.57%)
Dec 24, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 23, 2021 0.1600 0.1600 0.1500 0.1500 30,739 +0.00(+0.00%)
Dec 22, 2021 0.1500 0.1500 0.1500 0.1500 57,222 -0.01(-3.23%)
Dec 21, 2021 0.1500 0.1550 0.1500 0.1550 4,000 +0.01(+3.33%)
Dec 20, 2021 0.1800 0.1800 0.1500 0.1500 123,772 -0.01(-3.23%)
Dec 17, 2021 0.1800 0.1800 0.1550 0.1550 32,040 -0.02(-13.89%)
Dec 16, 2021 0.1950 0.1950 0.1800 0.1800 14,000 +0.02(+12.50%)
Dec 15, 2021 0.1700 0.1700 0.1600 0.1600 7,500 -0.01(-5.88%)
Dec 14, 2021 0.2050 0.2050 0.1700 0.1700 72,453 -0.03(-15.00%)
Dec 13, 2021 0.2000 0.2600 0.2000 0.2000 452,440 +0.06(+42.86%)
Dec 10, 2021 0.1350 0.1400 0.1350 0.1400 490,522 +0.00(+0.00%)
Dec 09, 2021 0.1400 0.1400 0.1400 0.1400 30,000 +0.02(+12.00%)
Dec 08, 2021 0.1250 0.1250 0.1250 0.1250 4,120 +0.00(+0.00%)
Dec 07, 2021 0.1150 0.1250 0.1150 0.1250 8,203 +0.01(+4.17%)
Dec 06, 2021 0.1200 0.1200 0.1200 0.1200 82,850 +0.01(+9.09%)
Dec 03, 2021 0.1100 0.1100 0.1050 0.1100 17,017 -0.01(-12.00%)
Dec 02, 2021 0.1100 0.1250 0.1100 0.1250 58,867 +0.01(+4.17%)
Dec 01, 2021 0.1300 0.1300 0.1200 0.1200 105,351 -0.01(-4.00%)
Nov 30, 2021 0.1300 0.1300 0.1250 0.1250 2,500 -0.01(-3.85%)
Nov 26, 2021 0.1300 0.1300 0.1300 100 -0.01(-7.14%)
Nov 25, 2021 0.1450 0.1450 0.1400 0.1400 30,000 +0.00(+0.00%)
Nov 24, 2021 0.1350 0.1400 0.1350 0.1400 1,033 +0.00(+0.00%)
Nov 23, 2021 0.1400 0.1400 0.1400 0.1400 8,008 -0.00(-3.45%)
Nov 22, 2021 0.1500 0.1500 0.1350 0.1450 143,446 -0.01(-6.45%)
Nov 19, 2021 0.1550 0.1550 0.1550 0.1550 2,400 +0.00(+0.00%)
Nov 18, 2021 0.1550 0.1550 0.1550 0.1550 3,166 -0.01(-3.13%)
Nov 17, 2021 0.1550 0.1650 0.1550 0.1600 25,514 -0.01(-5.88%)
Nov 15, 2021 0.1700 0.1700 0.1700 161 +0.02(+9.68%)
Nov 12, 2021 0.1700 0.1700 0.1550 0.1550 38,041 -0.01(-6.06%)
Nov 11, 2021 0.1650 0.1650 0.1650 0.1650 3,130 -0.01(-2.94%)
Nov 09, 2021 0.1700 0.1700 0.1700 0.1700 40,501 +0.00(+0.00%)
Nov 08, 2021 0.1650 0.1700 0.1650 0.1700 6,807 +0.00(+0.00%)
Nov 05, 2021 0.1650 0.1700 0.1650 0.1700 8,037 +0.00(+0.00%)
Nov 04, 2021 0.1800 0.1800 0.1650 0.1700 47,065 -0.01(-5.56%)
Nov 03, 2021 0.1800 0.1800 0.1800 0.1800 7,370 +0.00(+0.00%)
Nov 02, 2021 0.1850 0.1850 0.1800 0.1800 88,008 -0.01(-2.70%)
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.