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 (%)
Jul 30, 2021 0.0250 0.0320 0.0238 0.0320 434,040 +0.01(+28.00%)
Jul 29, 2021 0.0251 0.0251 0.0250 0.0250 38,300 -0.00(-10.71%)
Jul 28, 2021 0.0280 0.0280 0.0280 0.0280 2,100 +0.00(+3.70%)
Jul 27, 2021 0.0247 0.0270 0.0220 0.0270 306,477 +0.00(+11.57%)
Jul 26, 2021 0.0190 0.0276 0.0190 0.0242 783,464 +0.00(+21.00%)
Jul 23, 2021 0.0215 0.0215 0.0200 0.0200 2,500 +0.00(+4.17%)
Jul 21, 2021 0.0192 0.0192 0.0192 0 +0.00(+1.05%)
Jul 20, 2021 0.0188 0.0190 0.0160 0.0190 132,067 +0.00(+0.53%)
Jul 19, 2021 0.0189 0.0189 0.0188 0.0189 57,168 -0.00(-5.50%)
Jul 16, 2021 0.0214 0.0214 0.0200 0.0200 49,900 -0.00(-13.42%)
Jul 15, 2021 0.0216 0.0231 0.0214 0.0231 20,500 +0.00(+6.94%)
Jul 13, 2021 0.0216 0.0216 0.0216 0 -0.00(-0.46%)
Jul 12, 2021 0.0252 0.0252 0.0217 0.0217 9,386 -0.00(-2.25%)
Jul 09, 2021 0.0222 0.0222 0.0222 0.0222 5,000 -0.00(-5.93%)
Jul 08, 2021 0.0217 0.0251 0.0210 0.0236 111,626 +0.00(+9.26%)
Jul 07, 2021 0.0201 0.0237 0.0201 0.0216 130,040 -0.00(-3.14%)
Jul 06, 2021 0.0280 0.0300 0.0223 0.0223 91,500 -0.00(-11.51%)
Jul 02, 2021 0.0270 0.0270 0.0240 0.0252 49,931 -0.00(-6.67%)
Jul 01, 2021 0.0334 0.0400 0.0231 0.0270 823,028 +0.00(+14.41%)
Jun 30, 2021 0.0283 0.0283 0.0230 0.0236 181,133 -0.00(-16.61%)
Jun 29, 2021 0.0232 0.0283 0.0232 0.0283 141,300 +0.01(+23.04%)
Jun 28, 2021 0.0283 0.0283 0.0230 0.0230 216,339 -0.00(-8.37%)
Jun 25, 2021 0.0251 0.0251 0.0251 0.0251 13,001 +0.00(+0.00%)
Jun 24, 2021 0.0247 0.0251 0.0247 0.0251 49,000 +0.00(+1.62%)
Jun 23, 2021 0.0247 0.0247 0.0247 0.0247 5,010 +0.00(+22.89%)
Jun 22, 2021 0.0230 0.0283 0.0201 0.0201 507,700 -0.01(-21.18%)
Jun 21, 2021 0.0230 0.0270 0.0230 0.0255 53,575 +0.00(+1.19%)
Jun 18, 2021 0.0252 0.0286 0.0252 0.0252 11,600 +0.00(+19.43%)
Jun 17, 2021 0.0211 0.0211 0.0211 0.0211 1,000 -0.01(-21.85%)
Jun 16, 2021 0.0259 0.0270 0.0231 0.0270 142,845 +0.00(+5.88%)
Jun 15, 2021 0.0280 0.0280 0.0226 0.0255 213,330 +0.00(+10.87%)
Jun 14, 2021 0.0215 0.0230 0.0215 0.0230 23,000 +0.00(+9.00%)
Jun 11, 2021 0.0216 0.0216 0.0211 0.0211 2,300 -0.00(-2.31%)
Jun 10, 2021 0.0212 0.0216 0.0211 0.0216 89,340 -0.00(-1.82%)
Jun 09, 2021 0.0250 0.0250 0.0220 0.0220 700 -0.00(-9.09%)
Jun 08, 2021 0.0280 0.0280 0.0242 0.0242 100,767 -0.00(-7.28%)
Jun 07, 2021 0.0242 0.0261 0.0242 0.0261 260,333 +0.00(+7.85%)
Jun 04, 2021 0.0220 0.0262 0.0210 0.0242 153,621 +0.00(+10.00%)
Jun 03, 2021 0.0226 0.0280 0.0211 0.0220 92,100 -0.01(-23.61%)
Jun 02, 2021 0.0258 0.0288 0.0226 0.0288 30,678 -0.00(-0.35%)
Jun 01, 2021 0.0289 0.0289 0.0232 0.0289 1,500 +0.00(+0.00%)
May 28, 2021 0.0295 0.0310 0.0243 0.0289 301,222 +0.00(+0.00%)
May 27, 2021 0.0289 0.0289 0.0289 0.0289 2,760 +0.00(+2.48%)
May 26, 2021 0.0282 0.0295 0.0282 0.0282 7,400 -0.00(-8.74%)
May 25, 2021 0.0309 0.0319 0.0256 0.0309 67,640 +0.00(+3.00%)
May 24, 2021 0.0300 0.0350 0.0256 0.0300 112,801 +0.00(+0.33%)
May 21, 2021 0.0280 0.0420 0.0266 0.0299 1,602,388 +0.00(+16.80%)
May 20, 2021 0.0220 0.0280 0.0220 0.0256 227,000 -0.00(-6.91%)
May 19, 2021 0.0339 0.0395 0.0220 0.0275 697,856 +0.00(+10.00%)
May 18, 2021 0.0240 0.0255 0.0240 0.0250 35,094 +0.00(+21.36%)
May 17, 2021 0.0242 0.0245 0.0205 0.0206 341,158 -0.00(-14.52%)
May 14, 2021 0.0288 0.0288 0.0235 0.0241 595,445 -0.00(-13.93%)
May 13, 2021 0.0232 0.0840 0.0232 0.0280 12,070,331 +0.01(+40.00%)
May 12, 2021 0.0186 0.0210 0.0186 0.0200 28,970 -0.00(-14.53%)
May 11, 2021 0.0240 0.0240 0.0186 0.0234 135,565 -0.00(-2.90%)
May 10, 2021 0.0202 0.0241 0.0202 0.0241 50,906 +0.00(+9.55%)
May 07, 2021 0.0235 0.0250 0.0220 0.0220 101,564 -0.00(-16.98%)
May 06, 2021 0.0250 0.0330 0.0235 0.0265 445,951 +0.00(+15.22%)
May 05, 2021 0.0255 0.0255 0.0230 0.0230 97,011 -0.00(-11.54%)
May 04, 2021 0.0251 0.0270 0.0232 0.0260 470,626 +0.00(+5.69%)
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.