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

(TSV: XND )

0.0600 UNCHANGED
Last Price Updated: 10:37 AM EDT, May 14, 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 29, 2022 0.0800 0.0800 0.0800 0.0800 127,000 +0.01(+6.67%)
Apr 28, 2022 0.0700 0.0750 0.0700 0.0750 169,891 +0.01(+15.38%)
Apr 27, 2022 0.0650 0.0650 0.0650 0.0650 2,931 +0.00(+0.00%)
Apr 25, 2022 0.0650 0 +0.00(+0.00%)
Apr 22, 2022 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
Apr 21, 2022 0.0750 0.0750 0.0600 0.0650 301,100 -0.01(-13.33%)
Apr 20, 2022 0.0700 0.0750 0.0700 0.0750 21,000 -0.01(-6.25%)
Apr 19, 2022 0.0700 0.0800 0.0700 0.0800 17,000 +0.00(+0.00%)
Apr 18, 2022 0.0750 0.0800 0.0700 0.0800 48,150 +0.01(+6.67%)
Apr 14, 2022 0.0750 0 +0.00(+7.14%)
Apr 13, 2022 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Apr 12, 2022 0.0700 0.0700 0.0700 0.0700 153,000 +0.00(+0.00%)
Apr 11, 2022 0.0800 0.0800 0.0700 0.0700 54,156 +0.00(+0.00%)
Apr 08, 2022 0.0700 0.0700 0.0700 0.0700 8,250 +0.00(+0.00%)
Apr 07, 2022 0.0700 0.0700 0.0700 0.0700 2,666 -0.00(-6.67%)
Apr 06, 2022 0.0700 0.0750 0.0700 0.0750 73,191 +0.00(+0.00%)
Apr 04, 2022 0.0750 0 +0.00(+7.14%)
Apr 01, 2022 0.0750 0.0750 0.0700 0.0700 114,150 +0.00(+0.00%)
Mar 31, 2022 0.0700 0.0700 0.0650 0.0700 137,000 +0.00(+0.00%)
Mar 30, 2022 0.0750 0.0750 0.0700 0.0700 99,693 -0.01(-12.50%)
Mar 28, 2022 0.0800 900 +0.00(+0.00%)
Mar 24, 2022 0.0800 25 +0.01(+6.67%)
Mar 22, 2022 0.0750 0 +0.00(+7.14%)
Mar 21, 2022 0.0700 0.0700 0.0700 0.0700 44,821 +0.01(+7.69%)
Mar 18, 2022 0.0700 0.0700 0.0650 0.0650 155,000 -0.01(-7.14%)
Mar 17, 2022 0.0700 0.0700 0.0700 0.0700 89,000 -0.00(-6.67%)
Mar 16, 2022 0.0750 0.0750 0.0750 0.0750 165,547 -0.01(-6.25%)
Mar 15, 2022 0.0800 0.0800 0.0800 0.0800 37,063 +0.01(+6.67%)
Mar 14, 2022 0.0750 0.0750 0.0750 0.0750 74,000 -0.01(-6.25%)
Mar 11, 2022 0.0850 0.0850 0.0800 0.0800 149,000 -0.01(-5.88%)
Mar 10, 2022 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Mar 09, 2022 0.0750 0.0850 0.0750 0.0850 273,492 +0.00(+0.00%)
Mar 08, 2022 0.0950 0.1050 0.0750 0.0850 398,550 -0.00(-5.56%)
Mar 07, 2022 0.0850 0.0900 0.0850 0.0900 375,029 +0.01(+12.50%)
Mar 04, 2022 0.0750 0.0800 0.0750 0.0800 311,000 +0.01(+14.29%)
Mar 03, 2022 0.0650 0.0700 0.0650 0.0700 162,650 +0.01(+16.67%)
Mar 02, 2022 0.0600 0.0600 0.0600 0.0600 10,430 -0.01(-7.69%)
Mar 01, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Feb 28, 2022 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Feb 25, 2022 0.0650 0.0650 0.0650 0.0650 47,000 +0.01(+8.33%)
Feb 24, 2022 0.0600 0.0600 0.0600 0.0600 91,000 +0.00(+0.00%)
Feb 23, 2022 0.0600 0.0600 0.0600 0.0600 142,000 +0.00(+0.00%)
Feb 22, 2022 0.0600 0.0600 0.0600 0.0600 79,000 -0.01(-7.69%)
Feb 17, 2022 0.0650 0 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0700 0.0650 0.0650 416,000 -0.01(-7.14%)
Feb 15, 2022 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Feb 14, 2022 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Feb 10, 2022 0.0700 0 +0.00(+0.00%)
Feb 09, 2022 0.0750 0.0800 0.0700 0.0700 521,600 -0.01(-12.50%)
Feb 07, 2022 0.0800 0 +0.01(+6.67%)
Feb 04, 2022 0.0850 0.0900 0.0750 0.0750 102,800 -0.01(-11.76%)
Feb 03, 2022 0.0850 0.0850 225,000 -0.01(-10.53%)
Feb 02, 2022 0.0950 0.0950 0.0950 0.0950 23,500 +0.01(+11.76%)
Feb 01, 2022 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
Jan 28, 2022 0.0850 0 +0.00(+0.00%)
Jan 27, 2022 0.1000 0.1000 0.0850 0.0850 141,500 -0.02(-19.05%)
Jan 26, 2022 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Jan 25, 2022 0.1050 0.1050 0.0900 0.1050 32,400 +0.00(+5.00%)
Jan 24, 2022 0.1100 0.1100 0.0900 0.1000 234,000 -0.01(-13.04%)
Jan 21, 2022 0.1150 0.1250 0.1100 0.1150 175,210 -0.01(-8.00%)
Jan 20, 2022 0.0900 0.1400 0.0900 0.1250 1,877,487 +0.04(+47.06%)
Jan 19, 2022 0.0800 0.0850 0.0700 0.0850 290,777 +0.01(+6.25%)
Jan 18, 2022 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jan 17, 2022 0.0750 0.0800 0.0750 0.0800 185,301 +0.01(+6.67%)
Jan 13, 2022 0.0750 0 -0.01(-6.25%)
Jan 12, 2022 0.0800 0.0900 0.0800 0.0800 177,500 +0.00(+0.00%)
Jan 11, 2022 0.0750 0.0800 0.0750 0.0800 49,000 +0.01(+6.67%)
Jan 10, 2022 0.0650 0.0750 0.0650 0.0750 237,900 +0.00(+0.00%)
Jan 07, 2022 0.0700 0.0750 0.0700 0.0750 44,000 +0.00(+0.00%)
Jan 06, 2022 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Jan 05, 2022 0.0750 0.0750 0.0750 0.0750 26,707 +0.00(+7.14%)
Jan 04, 2022 0.0800 0.0800 0.0700 0.0700 39,000 +0.00(+0.00%)
Dec 30, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2021 0.0700 0.0750 0.0700 0.0700 79,370 +0.00(+0.00%)
Dec 24, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2021 0.0700 0.0700 0.0700 0.0700 34,700 +0.00(+0.00%)
Dec 22, 2021 0.0750 0.0750 0.0700 0.0700 268,000 +0.00(+0.00%)
Dec 21, 2021 0.0700 0.0750 0.0700 0.0700 427,100 +0.01(+7.69%)
Dec 20, 2021 0.0700 0.0700 0.0650 0.0650 149,000 -0.01(-7.14%)
Dec 17, 2021 0.0700 0.0700 0.0700 0.0700 227,000 +0.00(+0.00%)
Dec 16, 2021 0.0800 0.0800 0.0600 0.0700 948,251 -0.01(-12.50%)
Dec 15, 2021 0.0850 0.0850 0.0800 0.0800 149,000 +0.00(+0.00%)
Dec 14, 2021 0.0950 0.0950 0.0700 0.0800 360,000 -0.01(-15.79%)
Dec 13, 2021 0.1100 0.1100 0.0900 0.0950 211,700 +0.00(+0.00%)
Dec 10, 2021 0.1400 0.1450 0.0950 0.0950 424,000 -0.05(-34.48%)
Dec 09, 2021 0.1550 0.1700 0.1450 0.1450 422,180 +0.01(+7.41%)
Dec 08, 2021 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Dec 07, 2021 0.1300 0.1400 0.1300 0.1350 44,500 +0.02(+12.50%)
Dec 03, 2021 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Dec 02, 2021 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
Dec 01, 2021 0.1450 0.1450 0.1150 0.1200 104,600 -0.02(-11.11%)
Nov 30, 2021 0.1400 0.1400 0.1350 0.1350 12,500 -0.01(-3.57%)
Nov 29, 2021 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Nov 26, 2021 0.1350 0.1700 0.1350 0.1450 204,500 +0.01(+7.41%)
Nov 25, 2021 0.1400 0.1400 0.1350 0.1350 28,000 +0.00(+0.00%)
Nov 24, 2021 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Nov 23, 2021 0.1500 0.1500 0.1400 0.1400 6,500 -0.01(-6.67%)
Nov 22, 2021 0.1550 0.1550 0.1500 0.1500 116,000 -0.02(-11.76%)
Nov 19, 2021 0.1700 0.1700 0.1600 0.1700 28,100 -0.01(-5.56%)
Nov 18, 2021 0.1850 0.1850 0.1800 0.1800 278,300 +0.00(+0.00%)
Nov 17, 2021 0.1800 0.1800 0.1800 0.1800 9,500 +0.01(+5.88%)
Nov 16, 2021 0.1900 0.1900 0.1700 0.1700 70,300 -0.00(-2.86%)
Nov 15, 2021 0.2000 0.2000 0.1750 0.1750 88,500 -0.01(-5.41%)
Nov 11, 2021 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Nov 09, 2021 0.2000 0.2000 0.2000 0.2000 17,100 +0.02(+11.11%)
Nov 08, 2021 0.1850 0.1850 0.1800 0.1800 51,245 -0.01(-5.26%)
Nov 05, 2021 0.1950 0.1950 0.1800 0.1900 186,505 -0.01(-2.56%)
Nov 04, 2021 0.2100 0.2150 0.1950 0.1950 22,500 -0.01(-2.50%)
Nov 03, 2021 0.2150 0.2200 0.2000 0.2000 116,100 -0.02(-11.11%)
Nov 02, 2021 0.1900 0.2250 0.1900 0.2250 533,046 +0.05(+25.00%)
Nov 01, 2021 0.1750 0.1950 0.1850 0.1800 198,380 -0.01(-2.70%)
Oct 29, 2021 0.1550 0.1850 0.1550 0.1850 412,000 +0.03(+19.35%)
Oct 28, 2021 0.1600 0.1600 0.1550 0.1550 124,500 +0.00(+0.00%)
Oct 27, 2021 0.1550 0.1550 0.1500 0.1550 61,000 +0.01(+3.33%)
Oct 26, 2021 0.1550 0.1550 0.1500 0.1500 182,000 -0.01(-6.25%)
Oct 25, 2021 0.1700 0.1700 0.1600 0.1600 271,500 -0.01(-5.88%)
Oct 22, 2021 0.1700 0.1700 0.1600 0.1700 228,750 +0.01(+3.03%)
Oct 21, 2021 0.1700 0.1700 0.1550 0.1650 38,500 +0.01(+6.45%)
Oct 20, 2021 0.1600 0.1600 0.1550 0.1550 77,500 -0.02(-8.82%)
Oct 19, 2021 0.1550 0.1700 0.1550 0.1700 76,700 +0.01(+3.03%)
Oct 18, 2021 0.1650 0.1650 0.1650 0.1650 14,000 +0.01(+3.13%)
Oct 15, 2021 0.1550 0.1850 0.1550 0.1600 256,800 +0.02(+18.52%)
Oct 14, 2021 0.1500 0.1500 0.1350 0.1350 80,000 -0.01(-10.00%)
Oct 13, 2021 0.1400 0.1500 0.1400 0.1500 10,000 +0.01(+7.14%)
Oct 12, 2021 0.1400 0.1400 0.1400 0.1400 12,500 +0.01(+3.70%)
Oct 08, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 07, 2021 0.1300 0.1400 0.1250 0.1300 127,000 +0.01(+8.33%)
Oct 06, 2021 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+4.35%)
Oct 05, 2021 0.1150 0.1150 0.1150 0.1150 7,000 -0.01(-11.54%)
Oct 04, 2021 0.1300 0.1300 0.1200 0.1300 7,500 +0.00(+0.00%)
Oct 01, 2021 0.1100 0.1300 0.1100 0.1300 71,500 +0.04(+36.84%)
Sep 30, 2021 0.0950 0.0950 0.0950 0.0950 11,000 -0.01(-9.52%)
Sep 28, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 27, 2021 0.1000 0.1000 0.1000 0.1000 36,000 -0.01(-9.09%)
Sep 24, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 23, 2021 0.1050 0.1100 0.1000 0.1100 126,400 +0.01(+4.76%)
Sep 22, 2021 0.1100 0.1100 0.1050 0.1050 70,000 -0.01(-12.50%)
Sep 20, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 17, 2021 0.1100 0.1150 0.1100 0.1100 149,700 -0.02(-15.38%)
Sep 16, 2021 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Sep 15, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Sep 14, 2021 0.1200 0.1350 0.1200 0.1300 25,500 +0.01(+8.33%)
Sep 09, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 08, 2021 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Sep 07, 2021 0.1100 0.1250 0.1100 0.1250 30,500 +0.01(+13.64%)
Sep 03, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 02, 2021 0.1050 0.1850 0.1050 0.1200 136,000 +0.03(+33.33%)
Sep 01, 2021 0.0950 0.0950 0.0900 0.0900 200,000 +0.00(+0.00%)
Aug 31, 2021 0.0950 0.0950 0.0900 0.0900 53,100 -0.03(-21.74%)
Aug 27, 2021 0.1150 0.1150 0.1150 0 +0.03(+35.29%)
Aug 26, 2021 0.0900 0.0900 0.0850 0.0850 127,000 +0.00(+0.00%)
Aug 25, 2021 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Aug 09, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 06, 2021 0.0900 0.0900 0.0900 0.0900 20,960 +0.00(+0.00%)
Aug 05, 2021 0.0850 0.0900 0.0850 0.0900 33,000 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+5.88%)
Jul 30, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 29, 2021 0.0900 0.0900 0.0900 0.0900 12,500 +0.00(+0.00%)
Jul 28, 2021 0.0950 0.0950 0.0900 0.0900 45,500 -0.01(-10.00%)
Jul 27, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Jul 26, 2021 0.0950 0.0950 0.0900 0.0900 45,000 -0.01(-14.29%)
Jul 23, 2021 0.1050 0.1050 0.1050 0.1050 9,323 +0.01(+10.53%)
Jul 21, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 19, 2021 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Jul 15, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 14, 2021 0.1200 0.1200 0.1100 0.1100 87,500 -0.01(-8.33%)
Jul 13, 2021 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Jul 06, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 05, 2021 0.1200 0.1250 0.1200 0.1200 61,000 +0.00(+4.35%)
Jul 02, 2021 0.1250 0.1250 0.1150 0.1150 33,500 -0.01(-8.00%)
Jun 30, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 24, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 23, 2021 0.1300 0.1300 0.1300 0.1300 13,600 +0.01(+8.33%)
Jun 22, 2021 0.1300 0.1300 0.1200 0.1200 103,673 -0.01(-7.69%)
Jun 21, 2021 0.1400 0.1400 0.1300 0.1300 56,000 -0.01(-10.34%)
Jun 18, 2021 0.1500 0.1500 0.1450 0.1450 37,076 -0.01(-3.33%)
Jun 17, 2021 0.1900 0.1900 0.1500 0.1500 77,873 -0.03(-16.67%)
Jun 16, 2021 0.2000 0.2050 0.1800 0.1800 28,000 -0.02(-10.00%)
Jun 15, 2021 0.1750 0.2000 0.1750 0.2000 309,115 +0.01(+2.56%)
Jun 14, 2021 0.1700 0.1950 0.1700 0.1950 64,500 +0.02(+14.71%)
Jun 11, 2021 0.1350 0.1700 0.1350 0.1700 94,800 +0.03(+21.43%)
Jun 10, 2021 0.1450 0.1450 0.1400 0.1400 17,500 -0.00(-3.45%)
Jun 09, 2021 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+0.00%)
Jun 07, 2021 0.1450 0.1450 0.1450 0.1450 2,584 -0.01(-3.33%)
Jun 04, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jun 03, 2021 16.00 0.1600 0.1500 0.1500 4,650,000 -0.01(-3.23%)
Jun 02, 2021 0.1550 0.1600 0.1500 0.1550 151,097 -0.02(-8.82%)
May 31, 2021 0.1700 0.1700 0.1700 270 -0.00(-2.86%)
May 28, 2021 0.1800 0.1800 0.1750 0.1750 10,600 +0.00(+0.00%)
May 27, 2021 0.1700 0.1750 0.1700 0.1750 5,000 -0.03(-12.50%)
May 26, 2021 0.1950 0.2000 0.1750 0.2000 55,623 +0.00(+0.00%)
May 25, 2021 0.1650 0.2000 0.1650 0.2000 116,502 +0.04(+25.00%)
May 21, 2021 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
May 20, 2021 0.1700 0.1800 0.1650 0.1800 43,000 +0.01(+5.88%)
May 19, 2021 0.1700 0.1700 0.1700 0.1700 74,015 -0.01(-5.56%)
May 18, 2021 0.1550 0.1800 0.1550 0.1800 54,610 +0.03(+20.00%)
May 17, 2021 0.1500 0.1500 0.1500 0.1500 5,310 +0.00(+0.00%)
May 14, 2021 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-3.23%)
May 13, 2021 0.1550 0.1550 0.1550 0.1550 20,000 -0.02(-8.82%)
May 12, 2021 0.1500 0.1700 0.1500 0.1700 311,500 +0.03(+21.43%)
May 11, 2021 0.1600 0.1600 0.1400 0.1400 119,709 -0.03(-17.65%)
May 10, 2021 0.1950 0.1950 0.1700 0.1700 184,695 -0.02(-12.82%)
May 07, 2021 0.1950 0.1950 0.1950 0.1950 6,500 +0.00(+0.00%)
May 06, 2021 0.1900 0.1950 0.1900 0.1950 53,500 -0.01(-2.50%)
May 05, 2021 0.2050 0.2050 0.2000 0.2000 77,000 -0.00(-2.44%)
May 04, 2021 0.2000 0.2100 0.2000 0.2050 214,371 +0.01(+7.89%)
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.