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 30, 2021 0.0380 0.0399 0.0252 0.0283 907,600 -0.01(-15.02%)
Apr 29, 2021 0.0215 0.0760 0.0214 0.0333 12,306,432 +0.01(+66.50%)
Apr 27, 2021 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Apr 26, 2021 0.0160 0.0160 0.0160 0.0160 19,019 +0.00(+10.34%)
Apr 23, 2021 0.0156 0.0156 0.0145 0.0145 4,600 -0.00(-5.23%)
Apr 20, 2021 0.0153 0.0153 0.0153 0 -0.00(-19.05%)
Apr 19, 2021 0.0189 0.0189 0.0189 60 +0.00(+0.00%)
Apr 16, 2021 0.0200 0.0200 0.0189 0.0189 135,200 -0.00(-5.50%)
Apr 09, 2021 0.0200 0.0200 0.0200 0 -0.00(-6.10%)
Apr 06, 2021 0.0213 0.0213 0.0213 0 +0.00(+12.11%)
Apr 05, 2021 0.0190 0.0190 0.0190 0.0190 1,000 -0.00(-5.00%)
Mar 31, 2021 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 30, 2021 0.0195 0.0195 0.0150 0.0150 27,700 -0.01(-34.21%)
Mar 29, 2021 0.0228 0.0228 0.0228 0.0228 1,000 -0.00(-0.87%)
Mar 26, 2021 0.0230 0.0230 0.0230 10 +0.00(+0.00%)
Mar 22, 2021 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 19, 2021 0.0195 0.0230 0.0195 0.0230 42,600 +0.00(+20.42%)
Mar 15, 2021 0.0191 0.0191 0.0191 0 +0.00(+0.53%)
Mar 12, 2021 0.0126 0.0190 0.0125 0.0190 371,200 +0.00(+26.67%)
Mar 10, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 08, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 05, 2021 0.0150 0.0175 0.0150 0.0150 92,100 +0.00(+0.00%)
Mar 04, 2021 0.0220 0.0220 0.0100 0.0150 233,753 -0.01(-39.76%)
Mar 03, 2021 0.0249 0.0249 0.0249 0.0249 13,351 +0.00(+0.00%)
Mar 02, 2021 0.0193 0.0250 0.0193 0.0249 35,600 -0.00(-6.74%)
Mar 01, 2021 0.0267 0.0267 0.0267 2 +0.00(+0.00%)
Feb 26, 2021 0.0267 0.0267 0.0267 0.0267 21,200 +0.00(+0.00%)
Feb 25, 2021 0.0210 0.0268 0.0210 0.0267 47,070 +0.01(+27.14%)
Feb 24, 2021 0.0240 0.0310 0.0210 0.0210 367,017 -0.01(-32.26%)
Feb 23, 2021 0.0270 0.0345 0.0270 0.0310 298,092 +0.00(+14.81%)
Feb 22, 2021 0.0270 0.0320 0.0270 0.0270 110,801 +0.00(+3.45%)
Feb 19, 2021 0.0339 0.0339 0.0261 0.0261 286,800 -0.00(-13.86%)
Feb 18, 2021 0.0360 0.0380 0.0300 0.0303 248,626 +0.00(+1.00%)
Feb 17, 2021 0.0450 0.0450 0.0300 0.0300 600,139 +0.01(+42.86%)
Feb 16, 2021 0.0220 0.0450 0.0200 0.0210 1,264,563 +0.00(+0.00%)
Feb 12, 2021 0.0140 0.0210 0.0129 0.0210 1,801,400 +0.01(+50.00%)
Feb 11, 2021 0.0114 0.0140 0.0114 0.0140 177,890 +0.00(+22.81%)
Feb 10, 2021 0.0103 0.0114 0.0103 0.0114 35,600 +0.00(+5.56%)
Feb 09, 2021 0.0094 0.0130 0.0094 0.0108 92,100 -0.00(-14.29%)
Feb 08, 2021 0.0130 0.0130 0.0094 0.0126 198,894 -0.00(-3.08%)
Feb 05, 2021 0.0130 0.0130 0.0130 0.0130 16,200 +0.00(+0.00%)
Feb 04, 2021 0.0115 0.0130 0.0094 0.0130 48,858 +0.00(+30.00%)
Feb 03, 2021 0.0115 0.0115 0.0100 0.0100 11,400 -0.00(-13.04%)
Feb 02, 2021 0.0115 0.0115 0.0115 0.0115 2,000 -0.00(-8.00%)
Feb 01, 2021 0.0094 0.0125 0.0094 0.0125 8,100 +0.00(+0.00%)
Jan 29, 2021 0.0091 0.0125 0.0091 0.0125 63,100 +0.00(+0.00%)
Jan 28, 2021 0.0120 0.0127 0.0091 0.0125 57,156 +0.00(+4.17%)
Jan 27, 2021 0.0102 0.0120 0.0083 0.0120 24,829 +0.00(+0.00%)
Jan 26, 2021 0.0120 0.0120 0.0120 0.0120 1,500 +0.00(+0.00%)
Jan 21, 2021 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 19, 2021 0.0120 0.0120 0.0120 0 +0.00(+27.66%)
Jan 14, 2021 0.0094 0.0094 0.0094 0 +0.00(+17.50%)
Jan 13, 2021 0.0080 0.0080 0.0080 0.0080 409 +0.00(+0.00%)
Jan 12, 2021 0.0083 0.0083 0.0080 0.0080 15,580 +0.00(+0.00%)
Jan 08, 2021 0.0080 0.0080 0.0080 0 -0.00(-2.44%)
Jan 07, 2021 0.0071 0.0082 0.0071 0.0082 500 +0.00(+9.33%)
Jan 06, 2021 0.0075 0.0075 0.0075 0.0075 2,025 -0.00(-11.76%)
Jan 05, 2021 0.0085 0.0085 0.0085 0.0085 30,000 +0.00(+0.00%)
Jan 04, 2021 0.0085 0.0085 0.0085 13 +0.00(+0.00%)
Dec 30, 2020 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Dec 29, 2020 0.0076 0.0084 0.0076 0.0080 51,200 -0.00(-5.88%)
Dec 28, 2020 0.0076 0.0085 0.0066 0.0085 20,500 +0.00(+13.33%)
Dec 21, 2020 0.0075 0.0075 0.0075 0 -0.00(-13.79%)
Dec 18, 2020 0.0075 0.0087 0.0065 0.0087 59,100 +0.00(+20.83%)
Dec 17, 2020 0.0075 0.0075 0.0072 0.0072 26,250 -0.00(-1.37%)
Dec 16, 2020 0.0075 0.0075 0.0073 0.0073 1,100 +0.00(+4.29%)
Dec 10, 2020 0.0070 0.0070 0.0070 0 -0.00(-1.41%)
Dec 08, 2020 0.0071 0.0071 0.0071 0 -0.00(-10.13%)
Dec 07, 2020 0.0088 0.0088 0.0079 0.0079 11,288 -0.00(-1.25%)
Dec 04, 2020 0.0074 0.0088 0.0069 0.0080 29,300 -0.00(-9.09%)
Dec 03, 2020 0.0088 0.0088 0.0088 0.0088 31,000 +0.00(+11.39%)
Dec 02, 2020 0.0074 0.0088 0.0074 0.0079 2,520 +0.00(+1.28%)
Nov 30, 2020 0.0078 0.0078 0.0078 0 +0.00(+18.18%)
Nov 24, 2020 0.0066 0.0066 0.0066 0 -0.00(-28.26%)
Nov 23, 2020 0.0092 0.0092 0.0092 0.0092 1,093 -0.00(-2.13%)
Nov 20, 2020 0.0094 0.0094 0.0094 0.0094 2,100 +0.00(+46.87%)
Nov 19, 2020 0.0098 0.0098 0.0064 0.0064 110,000 -0.00(-14.67%)
Nov 18, 2020 0.0085 0.0085 0.0069 0.0075 83,539 -0.00(-25.00%)
Nov 17, 2020 0.0087 0.0100 0.0068 0.0100 211,100 +0.00(+20.48%)
Nov 16, 2020 0.0084 0.0084 0.0083 0.0083 20,000 +0.00(+1.22%)
Nov 13, 2020 0.0083 0.0083 0.0082 0.0082 20,000 +0.00(+26.15%)
Nov 10, 2020 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Nov 03, 2020 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Oct 29, 2020 0.0065 0.0065 0.0065 0 -0.00(-12.16%)
Oct 27, 2020 0.0074 0.0074 0.0074 0 +0.00(+19.35%)
Oct 22, 2020 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Oct 16, 2020 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Oct 15, 2020 0.0063 0.0063 0.0062 0.0062 18,000 +0.00(+0.00%)
Oct 14, 2020 0.0062 0.0062 0.0062 0.0062 5,000 +0.00(+1.64%)
Oct 13, 2020 0.0069 0.0069 0.0061 0.0061 5,300 +0.00(+7.02%)
Oct 09, 2020 0.0057 0.0057 0.0057 0 -0.00(-17.39%)
Oct 08, 2020 0.0070 0.0093 0.0069 0.0069 60,800 -0.00(-2.82%)
Oct 07, 2020 0.0093 0.0093 0.0071 0.0071 39,000 -0.00(-23.66%)
Oct 05, 2020 0.0093 0.0093 0.0093 0 -0.00(-7.00%)
Sep 30, 2020 0.0100 0.0100 0.0100 0 +0.00(+3.09%)
Sep 29, 2020 0.0076 0.0097 0.0076 0.0097 36,272 +0.00(+15.48%)
Sep 28, 2020 0.0080 0.0125 0.0066 0.0084 568,700 -0.00(-29.41%)
Sep 25, 2020 0.0089 0.0186 0.0061 0.0119 989,700 +0.01(+112.50%)
Sep 23, 2020 0.0056 0.0056 0.0056 0 -0.00(-41.05%)
Sep 22, 2020 0.0058 0.0095 0.0058 0.0095 16,620 +0.00(+41.79%)
Sep 21, 2020 0.0052 0.0067 0.0052 0.0067 334,145 +0.00(+28.85%)
Sep 18, 2020 0.0052 0.0058 0.0052 0.0052 250,000 -0.00(-8.77%)
Sep 17, 2020 0.0051 0.0057 0.0051 0.0057 20,000 +0.00(+11.76%)
Sep 16, 2020 0.0051 0.0051 0.0051 0.0051 300 +0.00(+0.00%)
Sep 15, 2020 0.0051 0.0051 0.0051 0.0051 600 -0.00(-1.92%)
Sep 14, 2020 0.0065 0.0065 0.0052 0.0052 100,500 -0.00(-10.34%)
Sep 11, 2020 0.0058 0.0066 0.0058 0.0058 149,400 +0.00(+16.00%)
Sep 10, 2020 0.0050 0.0050 0.0050 0.0050 200 +0.00(+0.00%)
Sep 09, 2020 0.0050 0.0050 0.0050 0.0050 660 +0.00(+0.00%)
Sep 08, 2020 0.0050 0.0050 0.0050 0.0050 100 +0.00(+0.00%)
Sep 01, 2020 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Aug 31, 2020 0.0051 0.0051 0.0051 0.0051 660 +0.00(+0.00%)
Aug 26, 2020 0.0051 0.0051 0.0051 0 -0.00(-15.00%)
Aug 25, 2020 0.0050 0.0060 0.0050 0.0060 205,000 +0.00(+0.00%)
Aug 20, 2020 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Aug 19, 2020 0.0055 0.0066 0.0055 0.0055 31,661 +0.00(+0.00%)
Aug 17, 2020 0.0055 0.0055 0.0055 0 -0.00(-9.84%)
Aug 14, 2020 0.0066 0.0066 0.0061 0.0061 51,500 +0.00(+1.67%)
Aug 13, 2020 0.0059 0.0065 0.0059 0.0060 330,000 +0.00(+1.69%)
Aug 10, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Aug 04, 2020 0.0059 0.0059 0.0059 0 +0.00(+0.00%)
Jul 31, 2020 0.0059 0.0059 0.0059 0 +0.00(+7.27%)
Jul 29, 2020 0.0055 0.0055 0.0055 0 -0.00(-11.29%)
Jul 27, 2020 0.0062 0.0062 0.0062 0 -0.00(-4.62%)
Jul 24, 2020 0.0065 0.0065 0.0065 0.0065 100 -0.00(-7.14%)
Jul 20, 2020 0.0070 0.0070 0.0070 0 -0.00(-10.26%)
Jul 17, 2020 0.0068 0.0078 0.0065 0.0078 201,400 -0.00(-18.75%)
Jul 16, 2020 0.0066 0.0096 0.0066 0.0096 11,000 +0.00(+45.45%)
Jul 15, 2020 0.0066 0.0066 0.0066 0.0066 100,000 +0.00(+1.54%)
Jul 14, 2020 0.0065 0.0065 0.0065 0.0065 100,000 -0.00(-32.29%)
Jul 13, 2020 0.0097 0.0097 0.0096 0.0096 9,865 +0.00(+47.69%)
Jul 09, 2020 0.0065 0.0065 0.0065 0 -0.00(-32.29%)
Jul 08, 2020 0.0096 0.0096 0.0096 0.0096 5,000 +0.00(+45.45%)
Jul 07, 2020 0.0082 0.0082 0.0066 0.0066 1,160 -0.00(-22.35%)
Jun 29, 2020 0.0085 0.0085 0.0085 0 +0.00(+39.34%)
Jun 26, 2020 0.0061 0.0061 0.0061 0.0061 2,000 -0.00(-29.07%)
Jun 25, 2020 0.0087 0.0087 0.0086 0.0086 95,100 -0.00(-2.27%)
Jun 24, 2020 0.0088 0.0088 0.0088 0.0088 1,000 -0.00(-32.31%)
Jun 23, 2020 0.0065 0.0130 0.0065 0.0130 45,372 +0.01(+145.28%)
Jun 17, 2020 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Jun 16, 2020 0.0053 0.0053 0.0053 0.0053 11,000 +0.00(+0.00%)
Jun 11, 2020 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Jun 03, 2020 0.0053 0.0053 0.0053 0 -0.00(-14.52%)
Jun 01, 2020 0.0062 0.0062 0.0062 0 +0.00(+1.64%)
May 29, 2020 0.0061 0.0061 0.0061 0.0061 300 -0.00(-14.08%)
May 27, 2020 0.0071 0.0071 0.0071 0 -0.00(-13.41%)
May 26, 2020 0.0055 0.0082 0.0050 0.0082 508,200 +0.00(+64.00%)
May 20, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 19, 2020 0.0050 0.0050 0.0050 0.0050 200,000 +0.00(+0.00%)
May 13, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 12, 2020 0.0050 0.0050 0.0050 0.0050 200,000 -0.00(-10.71%)
May 11, 2020 0.0056 0.0056 0.0056 22 +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.