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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0087 UNCHANGED
Streaming Delayed Price Updated: 11:43 AM EDT, May 2, 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, 2018 0.1800 0.1800 0.1800 0 +0.01(+3.45%)
Apr 26, 2018 0.1740 0.1740 0.1740 0 -0.01(-7.45%)
Apr 25, 2018 0.1700 0.1880 0.1700 0.1880 18,030 -0.00(-1.05%)
Apr 24, 2018 0.1900 0.1900 0.1780 0.1900 6,400 +0.00(+1.06%)
Apr 23, 2018 0.1650 0.1880 0.1630 0.1880 13,070 +0.03(+17.50%)
Apr 20, 2018 0.1520 0.1650 0.1520 0.1600 9,350 -0.01(-3.03%)
Apr 19, 2018 0.1880 0.1900 0.1650 0.1650 5,000 -0.01(-5.71%)
Apr 18, 2018 0.1750 0.1750 0.1666 0.1750 14,500 +0.02(+13.64%)
Apr 17, 2018 0.1900 0.1900 0.1540 0.1540 10,000 +0.00(+0.65%)
Apr 16, 2018 0.1530 0.1530 0.1530 0.1530 2,800 -0.05(-23.50%)
Apr 13, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 12, 2018 0.1602 0.2000 0.1600 0.2000 20,120 +0.05(+32.45%)
Apr 11, 2018 0.1510 0.1510 0.1510 0.1510 1,000 -0.05(-24.46%)
Apr 10, 2018 0.1500 0.2000 0.1500 0.1999 21,888 -0.02(-9.14%)
Apr 06, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 05, 2018 0.2300 0.2300 0.1600 0.2200 3,790 +0.00(+0.00%)
Apr 04, 2018 0.2099 0.2200 0.1500 0.2200 47,567 -0.00(-0.90%)
Apr 03, 2018 0.1402 0.2220 0.1402 0.2220 4,995 +0.02(+11.06%)
Apr 02, 2018 0.2000 0.2000 0.1500 0.1999 4,813 +0.06(+42.79%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Mar 28, 2018 0.1800 0.2199 0.1800 0.1800 31,750 -0.07(-27.97%)
Mar 27, 2018 0.3200 0.3200 0.1900 0.2499 91,073 -0.07(-21.91%)
Mar 26, 2018 0.2550 0.3200 0.2550 0.3200 2,880 +0.00(+0.00%)
Mar 23, 2018 0.2999 0.3200 0.2575 0.3200 1,234 +0.02(+8.20%)
Mar 22, 2018 0.2575 0.2958 0.2575 0.2958 1,600 -0.02(-7.58%)
Mar 21, 2018 0.2950 0.3200 0.2950 0.3200 745 +0.03(+8.47%)
Mar 20, 2018 0.3001 0.3900 0.2500 0.2950 113,100 +0.03(+10.49%)
Mar 19, 2018 0.2906 0.2906 0.2670 0.2670 30,050 -0.13(-33.25%)
Mar 16, 2018 0.3755 0.4300 0.2905 0.4000 55,617 -0.04(-8.88%)
Mar 15, 2018 0.4250 0.4450 0.3755 0.4390 60,690 -0.01(-2.44%)
Mar 14, 2018 0.2800 0.4900 0.2600 0.4500 241,413 +0.13(+40.62%)
Mar 13, 2018 0.2900 0.3200 0.2800 0.3200 12,890 +0.00(+0.00%)
Mar 12, 2018 0.3300 0.3698 0.2520 0.3200 73,081 -0.01(-3.03%)
Mar 09, 2018 0.3001 0.3900 0.3000 0.3300 68,396 -0.05(-13.14%)
Mar 08, 2018 0.4500 0.4500 0.2950 0.3799 33,509 -0.03(-7.11%)
Mar 07, 2018 0.4500 0.4500 0.2600 0.4090 139,048 +0.01(+2.25%)
Mar 06, 2018 0.4000 0.5300 0.3000 0.4000 164,800 +0.03(+9.44%)
Mar 05, 2018 0.4650 0.4650 0.2910 0.3655 150,502 -0.10(-21.90%)
Mar 02, 2018 0.1200 0.8900 0.1200 0.4680 1,892,008 +0.36(+325.45%)
Mar 01, 2018 0.1000 0.1200 0.1000 0.1100 152,030 +0.03(+37.16%)
Feb 28, 2018 0.0802 0.0802 0.0802 0.0802 6,569 +0.00(+0.12%)
Feb 23, 2018 0.0801 0.0801 0.0801 0 -0.02(-19.90%)
Feb 22, 2018 0.1000 0.1000 0.1000 0.1000 200 +0.02(+24.84%)
Feb 21, 2018 0.0900 0.1000 0.0801 0.0801 53,400 -0.02(-19.90%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 -0.01(-6.80%)
Feb 15, 2018 0.1100 0.1100 0.1073 0.1073 113,100 -0.00(-2.45%)
Feb 13, 2018 0.1100 0.1100 0.1100 0 -0.01(-11.93%)
Feb 12, 2018 0.1249 0.1249 0.1249 0.1249 700 +0.02(+16.38%)
Feb 09, 2018 0.1250 0.1250 0.1000 0.1073 41,600 -0.03(-20.26%)
Feb 08, 2018 0.1200 0.1346 0.1200 0.1346 17,837 +0.02(+22.36%)
Feb 07, 2018 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Feb 06, 2018 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
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.