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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0100 +0.0030 (+42.86%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 24, 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 (%)
Apr 28, 2017 0.1340 0.1340 0.1220 0.1340 1,700 +0.03(+22.94%)
Apr 27, 2017 0.1499 0.1750 0.1090 0.1090 119,760 -0.00(-0.82%)
Apr 26, 2017 0.1099 0.1558 0.1099 0.1099 14,000 -0.01(-6.15%)
Apr 25, 2017 0.1555 0.1555 0.1129 0.1171 2,700 -0.04(-25.89%)
Apr 24, 2017 0.1200 0.1580 0.1200 0.1580 7,420 +0.03(+21.54%)
Apr 21, 2017 0.1300 0.1300 0.1300 0.1300 5,000 -0.03(-18.75%)
Apr 20, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Apr 19, 2017 0.1050 0.1600 0.1050 0.1600 7,500 +0.04(+33.33%)
Apr 18, 2017 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Apr 13, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 12, 2017 0.1400 0.1400 0.1250 0.1250 10,376 +0.00(+1.71%)
Apr 11, 2017 0.1229 0.1229 0.1229 0.1229 1,000 +0.00(+2.42%)
Apr 07, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Apr 06, 2017 0.1600 0.1600 0.1400 0.1400 5,300 -0.02(-12.50%)
Apr 05, 2017 0.1225 0.1600 0.1225 0.1600 1,200 +0.02(+16.87%)
Apr 04, 2017 0.1300 0.1600 0.1300 0.1369 5,550 +0.01(+5.31%)
Apr 03, 2017 0.1200 0.1300 0.1200 0.1300 42,000 +0.01(+6.12%)
Mar 28, 2017 0.1225 0.1225 0.1225 0 -0.01(-5.77%)
Mar 27, 2017 0.1300 0.1300 0.1300 0.1300 240 +0.00(+0.00%)
Mar 22, 2017 0.1300 0.1300 0.1300 0 +0.02(+16.07%)
Mar 20, 2017 0.1120 0.1120 0.1120 0 +0.00(+1.82%)
Mar 17, 2017 0.1100 0.1100 0.1100 0.1100 248 -0.02(-15.38%)
Mar 15, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 14, 2017 0.1300 0.1300 0.1200 0.1200 7,200 -0.01(-7.69%)
Mar 13, 2017 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 10, 2017 0.1099 0.1300 0.1099 0.1300 80,500 +0.02(+18.31%)
Mar 09, 2017 0.1674 0.1674 0.1099 0.1099 37,050 -0.01(-10.82%)
Mar 07, 2017 0.1232 0.1232 0.1232 0 -0.05(-27.53%)
Mar 06, 2017 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Mar 03, 2017 0.1004 0.2000 0.1004 0.1700 14,530 +0.04(+25.93%)
Mar 02, 2017 0.1000 0.1350 0.1000 0.1350 17,642 +0.01(+3.85%)
Feb 24, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 23, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+21.21%)
Feb 22, 2017 0.0901 0.0990 0.0901 0.0990 10,500 -0.02(-17.50%)
Feb 21, 2017 0.1125 0.1200 0.1125 0.1200 11,260 +0.00(+0.00%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 16, 2017 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+4.55%)
Feb 13, 2017 0.1100 0.1100 0.1100 0 -0.02(-14.73%)
Feb 10, 2017 0.0900 0.1290 0.0702 0.1290 24,940 +0.02(+17.27%)
Feb 07, 2017 0.1100 0.1100 0.1100 47 +0.04(+66.67%)
Feb 06, 2017 0.1100 0.1100 0.0660 0.0660 93,900 -0.05(-45.00%)
Feb 02, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 31, 2017 0.1200 0.1200 0.1200 0 +0.01(+5.93%)
Jan 30, 2017 0.1200 0.1200 0.1133 0.1133 4,400 -0.02(-16.09%)
Jan 27, 2017 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Jan 26, 2017 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jan 25, 2017 0.1350 0.1350 0.1350 0.1350 2,600 +0.00(+0.00%)
Jan 23, 2017 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jan 20, 2017 0.0900 0.1250 0.0900 0.1250 1,000 +0.00(+0.00%)
Jan 19, 2017 0.1000 0.1250 0.1000 0.1250 6,000 +0.02(+25.00%)
Jan 18, 2017 0.1175 0.1175 0.1000 0.1000 35,000 -0.01(-9.09%)
Jan 17, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jan 13, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 12, 2017 0.1100 0.1150 0.1100 0.1150 35,375 +0.03(+31.28%)
Jan 10, 2017 0.0876 0.0876 0.0876 0 +0.00(+0.00%)
Jan 05, 2017 0.0876 0.0876 0.0876 0 -0.02(-16.57%)
Dec 30, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 29, 2016 0.1015 0.1050 0.1015 0.1050 2,050 +0.00(+5.00%)
Dec 28, 2016 0.1050 0.1050 0.1000 0.1000 5,420 -0.01(-9.09%)
Dec 23, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 22, 2016 0.1100 0.1100 0.1100 0.1100 1,350 +0.00(+0.00%)
Dec 21, 2016 0.1100 0.1100 0.1100 0.1100 11,550 +0.01(+4.76%)
Dec 20, 2016 0.1050 0.1050 0.1050 0.1050 11,000 -0.01(-4.55%)
Dec 19, 2016 0.1100 0.1100 0.1100 0.1100 6,500 +0.01(+14.29%)
Dec 16, 2016 0.0955 0.1050 0.0810 0.0963 21,501 -0.00(-3.75%)
Dec 15, 2016 0.1000 0.1000 0.0910 0.1000 78,200 +0.00(+0.00%)
Dec 14, 2016 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+11.11%)
Dec 13, 2016 0.0990 0.0990 0.0900 0.0900 6,325 -0.01(-9.09%)
Dec 12, 2016 0.0990 0.0990 0.0990 0.0990 2,996 +0.00(+0.00%)
Dec 09, 2016 0.0990 0.0990 0.0990 0.0990 1,100 +0.01(+10.61%)
Dec 08, 2016 0.0990 0.0990 0.0895 0.0895 4,530 -0.01(-5.79%)
Dec 07, 2016 0.1000 0.1000 0.0950 0.0950 30,867 +0.01(+5.56%)
Dec 05, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0.1000 18,800 +0.00(+0.00%)
Dec 01, 2016 0.0980 0.1000 0.0954 0.1000 29,740 +0.00(+0.00%)
Nov 30, 2016 0.1000 0.1000 0.0846 0.1000 39,144 +0.00(+0.00%)
Nov 22, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 18, 2016 0.0900 0.0900 0.0900 40 +0.00(+0.00%)
Nov 17, 2016 0.0900 0.0900 0.0900 0.0900 250 -0.01(-10.00%)
Nov 15, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Nov 11, 2016 0.0900 0.0900 0.0900 0.0900 405 +0.00(+0.00%)
Nov 10, 2016 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Nov 09, 2016 0.1000 0.1000 0.1000 0.1000 300 +0.01(+5.26%)
Nov 07, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 04, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Nov 03, 2016 0.0920 0.1000 0.0900 0.0900 12,305 -0.01(-5.26%)
Oct 31, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 28, 2016 0.1000 0.1000 0.1000 0.1000 2,945 +0.02(+21.07%)
Oct 27, 2016 0.1000 0.1000 0.0826 0.0826 57,800 -0.03(-26.58%)
Oct 26, 2016 0.1225 0.1225 0.1125 0.1125 1,500 +0.01(+6.38%)
Oct 25, 2016 0.1250 0.1250 0.1000 0.1057 56,000 -0.01(-10.00%)
Oct 24, 2016 0.1001 0.1300 0.1001 0.1175 27,071 +0.02(+17.38%)
Oct 21, 2016 0.1300 0.1400 0.1001 0.1001 79,600 -0.04(-28.50%)
Oct 20, 2016 0.1300 0.1400 0.1300 0.1400 31,450 +0.02(+13.13%)
Oct 19, 2016 0.1325 0.1325 0.1200 0.1237 7,250 -0.01(-4.81%)
Oct 18, 2016 0.1270 0.1400 0.1200 0.1300 60,000 +0.03(+30.00%)
Oct 17, 2016 0.1350 0.1450 0.1000 0.1000 184,324 -0.03(-23.08%)
Oct 14, 2016 0.0800 0.1400 0.0800 0.1300 80,955 +0.05(+62.50%)
Oct 13, 2016 0.0840 0.1000 0.0800 0.0800 114,619 +0.01(+14.29%)
Oct 12, 2016 0.0850 0.0850 0.0700 0.0700 30,000 -0.01(-17.65%)
Oct 11, 2016 0.0650 0.0875 0.0650 0.0850 136,684 +0.03(+41.67%)
Oct 10, 2016 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 07, 2016 0.0600 0.0600 0.0600 0.0600 89,910 -0.01(-15.25%)
Oct 06, 2016 0.0500 0.0708 0.0500 0.0708 136,500 +0.01(+18.00%)
Oct 03, 2016 0.0600 0.0600 0.0600 0 +0.01(+11.52%)
Sep 30, 2016 0.0538 0.0538 0.0538 0.0538 0 +0.00(+0.00%)
Sep 29, 2016 0.0550 0.0550 0.0538 0.0538 50,000 -0.00(-2.18%)
Sep 28, 2016 0.0477 0.0550 0.0477 0.0550 72,600 +0.01(+34.15%)
Sep 27, 2016 0.0410 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Sep 26, 2016 0.0489 0.0489 0.0410 0.0410 31,300 -0.01(-16.16%)
Sep 23, 2016 0.0489 0.0489 0.0489 0.0489 10,000 +0.00(+1.87%)
Sep 21, 2016 0.0480 0.0480 0.0480 0 -0.01(-12.73%)
Sep 14, 2016 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Sep 13, 2016 0.0400 0.0600 0.0400 0.0400 163,000 -0.00(-9.09%)
Sep 12, 2016 0.0500 0.0500 0.0400 0.0440 351,660 -0.01(-12.00%)
Sep 09, 2016 0.0400 0.0500 0.0400 0.0500 107,000 +0.01(+25.00%)
Sep 08, 2016 0.0400 0.0400 0.0300 0.0400 24,675 +0.00(+0.00%)
Sep 07, 2016 0.0450 0.0450 0.0400 0.0400 15,000 -0.01(-20.00%)
Aug 30, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 26, 2016 0.0450 0.0450 0.0450 0 +0.01(+15.68%)
Aug 24, 2016 0.0389 0.0389 0.0389 0 +0.00(+0.00%)
Aug 23, 2016 0.0300 0.0389 0.0300 0.0389 6,000 +0.00(+0.00%)
Aug 22, 2016 0.0389 0.0389 0.0389 0.0389 1,000 +0.00(+0.00%)
Aug 15, 2016 0.0389 0.0389 0.0389 0 -0.00(-2.75%)
Aug 12, 2016 0.0400 0.0400 0.0350 0.0400 36,500 -0.01(-23.81%)
Aug 10, 2016 0.0525 0.0525 0.0525 0 -0.02(-30.00%)
Aug 09, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.03(+87.50%)
Aug 08, 2016 0.0380 0.0450 0.0350 0.0400 294,000 +0.00(+14.29%)
Aug 05, 2016 0.0450 0.0500 0.0300 0.0350 392,498 -0.01(-22.22%)
Aug 04, 2016 0.0500 0.0500 0.0410 0.0450 44,200 -0.00(-8.16%)
Aug 03, 2016 0.0590 0.0900 0.0450 0.0490 411,078 -0.01(-16.95%)
Aug 02, 2016 0.0550 0.0590 0.0550 0.0590 38,500 +0.01(+20.41%)
Jul 29, 2016 0.0490 0.0490 0.0490 0 -0.01(-16.95%)
Jul 28, 2016 0.0590 0.0590 0.0590 0.0590 100,000 -0.00(-1.67%)
Jul 25, 2016 0.0600 0.0600 0.0600 0 +0.04(+200.00%)
Jul 22, 2016 0.0250 0.0250 0.0200 0.0200 50,080 -0.01(-23.08%)
Jul 20, 2016 0.0260 0.0260 0.0260 0 -0.03(-56.67%)
Jul 11, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2016 0.0500 0.0600 0.0330 0.0600 50,500 +0.01(+33.33%)
Jul 07, 2016 0.0400 0.0500 0.0300 0.0450 158,700 -0.01(-10.00%)
Jun 28, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 03, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 02, 2016 0.0360 0.0500 0.0350 0.0500 29,200 +0.00(+0.00%)
May 24, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 23, 2016 0.0450 0.0450 0.0400 0.0400 11,000 -0.01(-20.00%)
May 20, 2016 0.0450 0.0500 0.0450 0.0500 31,720 +0.00(+0.00%)
May 13, 2016 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
May 11, 2016 0.0440 0.0440 0.0440 0 +0.01(+35.38%)
May 10, 2016 0.0325 0.0325 0.0325 0.0325 100 -0.01(-26.14%)
May 09, 2016 0.0450 0.0450 0.0440 0.0440 2,000 +0.01(+35.38%)
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.