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 (%)
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%)
Nov 01, 2021 0.1800 0.1850 0.1800 0.1850 4,012 +0.01(+2.78%)
Oct 29, 2021 0.1950 0.1950 0.1800 0.1800 15,127 -0.01(-2.70%)
Oct 28, 2021 0.1850 0.1850 0.1850 0.1850 18,222 +0.01(+2.78%)
Oct 27, 2021 0.2000 0.2000 0.1800 0.1800 99,192 -0.04(-18.18%)
Oct 26, 2021 0.2200 0.2200 0.2200 0.2200 24,223 -0.01(-2.22%)
Oct 25, 2021 0.2000 0.2250 0.2000 0.2250 3,379 +0.03(+15.38%)
Oct 22, 2021 0.2100 0.2100 0.1950 0.1950 73,902 -0.02(-11.36%)
Oct 21, 2021 0.2250 0.2400 0.2100 0.2200 166,754 +0.01(+2.33%)
Oct 20, 2021 0.1750 0.2150 0.1750 0.2150 62,813 +0.04(+19.44%)
Oct 19, 2021 0.1850 0.1850 0.1750 0.1800 92,562 +0.00(+0.00%)
Oct 18, 2021 0.1750 0.1900 0.1750 0.1800 96,380 -0.02(-7.69%)
Oct 15, 2021 0.1950 0.2000 0.1950 0.1950 4,377 +0.02(+8.33%)
Oct 14, 2021 0.1800 0.1800 0.1800 0.1800 2,560 +0.00(+0.00%)
Oct 08, 2021 0.1800 0.1800 0.1800 158 +0.00(+0.00%)
Oct 07, 2021 0.1850 0.1850 0.1800 0.1800 60,607 +0.00(+0.00%)
Oct 06, 2021 0.2000 0.2000 0.1800 0.1800 3,925 +0.00(+0.00%)
Oct 05, 2021 0.2000 0.2000 0.1750 0.1800 83,528 +0.00(+0.00%)
Oct 04, 2021 0.1800 0.1800 0.1700 0.1800 94,730 +0.00(+0.00%)
Sep 30, 2021 0.1800 0.1800 0.1800 183 -0.01(-5.26%)
Sep 29, 2021 0.1900 0.1900 0.1800 0.1900 19,900 +0.01(+5.56%)
Sep 28, 2021 0.2000 0.2000 0.1800 0.1800 26,060 -0.03(-14.29%)
Sep 27, 2021 0.2100 0.2100 0.1900 0.2100 6,053 +0.03(+16.67%)
Sep 24, 2021 0.2150 0.2150 0.1800 0.1800 74,328 -0.03(-14.29%)
Sep 22, 2021 0.2100 0.2100 0.2100 127 +0.01(+5.00%)
Sep 21, 2021 0.2050 0.2100 0.1950 0.2000 27,140 +0.01(+2.56%)
Sep 20, 2021 0.2000 0.2050 0.1900 0.1950 63,483 +0.00(+0.00%)
Sep 17, 2021 0.2150 0.2200 0.1950 0.1950 167,794 -0.02(-11.36%)
Sep 16, 2021 0.2250 0.2250 0.2200 0.2200 7,685 -0.01(-2.22%)
Sep 15, 2021 0.2150 0.2250 0.2150 0.2250 11,901 +0.01(+2.27%)
Sep 14, 2021 0.2250 0.2250 0.2200 0.2200 93,680 -0.01(-4.35%)
Sep 13, 2021 0.2300 0.2350 0.2200 0.2300 140,679 -0.00(-2.13%)
Sep 10, 2021 0.2450 0.2450 0.2350 0.2350 4,500 -0.01(-2.08%)
Sep 09, 2021 0.2500 0.2500 0.2400 0.2400 183,010 +0.01(+2.13%)
Sep 08, 2021 0.2450 0.2450 0.2300 0.2350 106,510 -0.01(-2.08%)
Sep 07, 2021 0.2450 0.2600 0.2350 0.2400 75,278 -0.01(-4.00%)
Sep 03, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 02, 2021 0.2700 0.2700 0.2450 0.2500 393,789 -0.02(-7.41%)
Sep 01, 2021 0.2550 0.3100 0.2550 0.2700 314,489 +0.02(+8.00%)
Aug 31, 2021 0.2300 0.2500 0.2300 0.2500 48,067 +0.00(+0.00%)
Aug 30, 2021 0.2250 0.2600 0.2200 0.2500 241,512 +0.02(+11.11%)
Aug 27, 2021 0.2250 0.2350 0.2250 0.2250 46,259 +0.01(+2.27%)
Aug 26, 2021 0.2200 0.2250 0.2150 0.2200 61,900 +0.00(+0.00%)
Aug 25, 2021 0.2300 0.2300 0.2100 0.2200 168,214 -0.01(-4.35%)
Aug 24, 2021 0.2700 0.2700 0.2200 0.2300 191,123 -0.03(-11.54%)
Aug 23, 2021 0.2450 0.2650 0.2450 0.2600 39,608 +0.02(+8.33%)
Aug 20, 2021 0.2750 0.2750 0.2350 0.2400 48,457 -0.01(-2.04%)
Aug 19, 2021 0.2700 0.2700 0.2350 0.2450 56,359 -0.03(-9.26%)
Aug 18, 2021 0.2400 0.2950 0.2400 0.2700 47,107 +0.03(+12.50%)
Aug 17, 2021 0.2400 0.2500 0.2400 0.2400 68,558 -0.01(-2.04%)
Aug 16, 2021 0.2700 0.2700 0.2400 0.2450 189,698 -0.03(-9.26%)
Aug 13, 2021 0.2650 0.2700 0.2650 0.2700 46,283 +0.00(+0.00%)
Aug 12, 2021 0.2900 0.2900 0.2600 0.2700 83,819 -0.01(-3.57%)
Aug 11, 2021 0.2950 0.2950 0.2750 0.2800 56,267 -0.02(-8.20%)
Aug 10, 2021 0.3200 0.3200 0.3050 0.3050 49,743 -0.04(-11.59%)
Aug 09, 2021 0.3000 0.3450 0.2700 0.3450 184,510 +0.04(+15.00%)
Aug 06, 2021 0.3000 0.3000 0.3000 0.3000 9,500 -0.01(-3.23%)
Aug 05, 2021 0.3100 0.3100 0.3100 0.3100 729 -0.01(-3.13%)
Aug 04, 2021 0.3500 0.3500 0.3050 0.3200 5,825 -0.03(-9.86%)
Aug 03, 2021 0.2850 0.3550 0.2850 0.3550 36,731 +0.07(+26.79%)
Jul 30, 2021 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jul 29, 2021 0.2800 0.2800 0.2700 0.2700 11,520 -0.01(-3.57%)
Jul 28, 2021 0.2700 0.2800 0.2700 0.2800 10,101 -0.01(-5.08%)
Jul 27, 2021 0.2700 0.2950 0.2700 0.2950 32,208 +0.01(+1.72%)
Jul 26, 2021 0.2900 0.2900 0.2400 0.2900 73,279 +0.00(+0.00%)
Jul 23, 2021 0.3150 0.3200 0.2900 0.2900 23,465 -0.03(-7.94%)
Jul 22, 2021 0.3150 0.3150 0.3150 0.3150 919 -0.02(-4.55%)
Jul 21, 2021 0.2950 0.3400 0.2950 0.3300 102,199 +0.05(+15.79%)
Jul 20, 2021 0.3400 0.3400 0.2850 0.2850 46,681 -0.05(-13.64%)
Jul 19, 2021 0.3250 0.3300 0.3200 0.3300 3,582 +0.03(+8.20%)
Jul 16, 2021 0.3200 0.3250 0.3000 0.3050 138,998 -0.02(-6.15%)
Jul 15, 2021 0.3300 0.3300 0.3200 0.3250 126,468 -0.01(-2.99%)
Jul 14, 2021 0.3500 0.3500 0.3150 0.3350 59,036 -0.01(-1.47%)
Jul 13, 2021 0.3400 0.3400 0.3300 0.3400 25,231 +0.01(+1.49%)
Jul 12, 2021 0.3400 0.3400 0.3300 0.3350 34,027 -0.01(-1.47%)
Jul 09, 2021 0.3100 0.3400 0.3100 0.3400 60,892 +0.02(+4.62%)
Jul 08, 2021 0.3250 0.3300 0.3250 0.3250 35,434 -0.01(-1.52%)
Jul 07, 2021 0.3100 0.3300 0.3100 0.3300 78,010 +0.03(+10.00%)
Jul 06, 2021 0.2950 0.3050 0.2950 0.3000 149,485 +0.00(+0.00%)
Jul 05, 2021 0.3050 0.3050 0.2900 0.3000 94,331 -0.01(-1.64%)
Jul 02, 2021 0.3250 0.3250 0.3050 0.3050 145,263 -0.02(-4.69%)
Jun 30, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 29, 2021 0.3200 0.3500 0.2900 0.3200 539,943 -0.02(-4.48%)
Jun 28, 2021 0.3400 0.3400 0.3300 0.3350 124,173 +0.00(+0.00%)
Jun 25, 2021 0.3500 0.3500 0.3350 0.3350 23,858 -0.01(-4.29%)
Jun 24, 2021 0.3450 0.3500 0.3450 0.3500 167,473 +0.01(+1.45%)
Jun 23, 2021 0.3250 0.3500 0.3250 0.3450 46,366 +0.00(+1.47%)
Jun 22, 2021 0.3550 0.3550 0.3400 0.3400 128,521 -0.01(-2.86%)
Jun 21, 2021 0.3750 0.3750 0.3500 0.3500 22,894 +0.00(+0.00%)
Jun 18, 2021 0.3750 0.3750 0.3500 0.3500 42,141 -0.02(-5.41%)
Jun 17, 2021 0.3800 0.3800 0.3700 0.3700 57,724 -0.01(-2.63%)
Jun 16, 2021 0.3850 0.3850 0.3800 0.3800 15,883 -0.01(-1.30%)
Jun 15, 2021 0.3900 0.3900 0.3850 0.3850 82,345 -0.01(-2.53%)
Jun 14, 2021 0.4000 0.4000 0.3900 0.3950 101,694 +0.01(+1.28%)
Jun 11, 2021 0.3850 0.3900 0.3750 0.3900 145,001 +0.01(+2.63%)
Jun 10, 2021 0.3800 0.3900 0.3800 0.3800 117,185 -0.02(-3.80%)
Jun 09, 2021 0.4000 0.4000 0.3800 0.3950 182,205 +0.01(+2.60%)
Jun 08, 2021 0.4000 0.4000 0.3750 0.3850 13,495 -0.01(-2.53%)
Jun 07, 2021 0.4050 0.4050 0.3950 0.3950 57,070 -0.01(-1.25%)
Jun 04, 2021 0.4050 0.4050 0.3900 0.4000 4,053 -0.01(-1.23%)
Jun 03, 2021 40.00 0.4050 0.4000 0.4050 3,223,500 +0.01(+1.25%)
Jun 02, 2021 0.3800 0.4000 0.3800 0.4000 43,153 +0.02(+5.26%)
Jun 01, 2021 0.3850 0.3850 0.3800 0.3800 22,401 -0.01(-2.56%)
May 31, 2021 0.4050 0.4100 0.3850 0.3900 172,097 -0.01(-2.50%)
May 28, 2021 0.4000 0.4650 0.4000 0.4000 153,802 -0.01(-1.23%)
May 27, 2021 0.4100 0.4100 0.3800 0.4050 76,306 +0.01(+1.25%)
May 26, 2021 0.4050 0.4050 0.3700 0.4000 64,592 -0.01(-3.61%)
May 25, 2021 0.4350 0.4350 0.4150 0.4150 68,992 -0.03(-5.68%)
May 21, 2021 0.4400 0.4400 0.4400 0 +0.03(+8.64%)
May 20, 2021 0.4050 0.4050 0.4050 0.4050 2,253 +0.02(+5.19%)
May 19, 2021 0.4150 0.4150 0.3750 0.3850 47,978 -0.03(-8.33%)
May 18, 2021 0.4300 0.4300 0.4200 0.4200 48,572 -0.01(-2.33%)
May 17, 2021 0.4450 0.4450 0.4300 0.4300 139,570 -0.02(-3.37%)
May 14, 2021 0.4050 0.4800 0.4050 0.4450 140,280 +0.03(+7.23%)
May 13, 2021 0.4200 0.4200 0.4150 0.4150 47,201 +0.01(+1.22%)
May 12, 2021 0.4250 0.4250 0.4100 0.4100 21,328 -0.03(-5.75%)
May 11, 2021 0.4600 0.4600 0.4250 0.4350 185,482 -0.03(-5.43%)
May 10, 2021 0.4800 0.4800 0.4600 0.4600 160,790 -0.02(-4.17%)
May 07, 2021 0.4600 0.4800 0.4250 0.4800 186,734 +0.03(+6.67%)
May 06, 2021 0.4150 0.4650 0.4050 0.4500 124,177 +0.03(+7.14%)
May 05, 2021 0.4600 0.4600 0.4200 0.4200 109,482 -0.03(-6.67%)
May 04, 2021 0.4750 0.4750 0.4500 0.4500 49,447 -0.02(-4.26%)
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.