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

(TSV: STS )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 15, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Oct 09, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 20, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0.0500 210,000 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0500 0.0450 0.0500 212,000 +0.01(+11.11%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 13, 2019 0.0550 0.0550 0.0450 0.0450 200,000 -0.01(-25.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2019 0.0500 0.0500 0.0450 0.0450 63,000 -0.01(-10.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 156,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 92,777 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0500 0.0500 367,000 -0.01(-16.67%)
Aug 07, 2019 0.0650 0.0650 0.0600 0.0600 21,900 -0.01(-7.69%)
Aug 06, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 26, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 80,000 -0.01(-17.65%)
Jul 19, 2019 0.0850 0.0850 0.0850 750 +0.00(+0.00%)
Jul 18, 2019 0.0800 0.0850 0.0800 0.0850 175,000 +0.01(+6.25%)
Jul 16, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 15, 2019 0.0750 0.0750 0.0750 0.0750 96,000 +0.00(+0.00%)
Jul 12, 2019 0.0750 0.0750 0.0700 0.0750 68,000 -0.01(-11.76%)
Jul 11, 2019 0.0900 0.0950 0.0800 0.0850 104,000 -0.00(-5.56%)
Jul 10, 2019 0.1100 0.1100 0.0750 0.0900 739,800 -0.03(-25.00%)
Jul 09, 2019 0.1250 0.1250 0.1200 0.1200 20,000 -0.01(-7.69%)
Jul 08, 2019 0.1100 0.1500 0.1100 0.1300 188,066 +0.04(+36.84%)
Jul 05, 2019 0.1000 0.1000 0.0950 0.0950 19,000 -0.03(-24.00%)
Jul 04, 2019 0.1250 0.1300 0.1250 0.1250 65,000 +0.02(+25.00%)
Jul 03, 2019 0.0950 0.1000 0.0950 0.1000 28,000 +0.00(+0.00%)
Jul 02, 2019 0.0950 0.1000 0.0950 0.1000 110,000 +0.02(+25.00%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 -0.04(-36.00%)
Jun 26, 2019 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jun 25, 2019 0.1000 0.1000 0.1000 0.1000 30,000 -0.02(-20.00%)
Jun 24, 2019 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Jun 20, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 19, 2019 0.1200 0.1300 0.1200 0.1250 106,000 +0.01(+4.17%)
Jun 18, 2019 0.1000 0.1300 0.1000 0.1200 145,500 +0.01(+9.09%)
Jun 17, 2019 0.0650 0.1100 0.0650 0.1100 156,150 +0.01(+4.76%)
Jun 14, 2019 0.0650 0.1050 0.0650 0.1050 205,700 +0.04(+61.54%)
Jun 13, 2019 0.0650 0.0650 0.0600 0.0650 29,000 +0.00(+0.00%)
Jun 07, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 31, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2019 0.0700 0.0700 0.0700 0.0700 1,925 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 53,000 -0.00(-6.67%)
May 28, 2019 0.0800 0.0800 0.0750 0.0750 22,500 -0.01(-6.25%)
May 27, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
May 24, 2019 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
May 23, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 22, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 3,565 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0800 0.0800 2,003 +0.01(+6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0.0750 21,666 +0.00(+7.14%)
May 09, 2019 0.0850 0.0850 0.0700 0.0700 200,000 -0.02(-22.22%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 10,111 -0.01(-5.26%)
May 07, 2019 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
May 06, 2019 0.1050 0.1050 0.1000 0.1000 130,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
May 01, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 30, 2019 0.0900 0.1100 0.0900 0.1050 333,554 +0.02(+23.53%)
Apr 29, 2019 0.0900 0.0900 0.0850 0.0850 40,000 -0.00(-5.56%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Apr 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 12,350 +0.01(+11.11%)
Apr 16, 2019 0.0950 0.0950 0.0900 0.0900 22,000 -0.01(-10.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Apr 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 10, 2019 0.0950 0.1100 0.0950 0.1100 60,000 +0.01(+10.00%)
Apr 09, 2019 0.0950 0.1000 0.0950 0.1000 6,000 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 04, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Apr 03, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 41,971 +0.01(+5.26%)
Apr 01, 2019 0.0900 0.0950 0.0900 0.0950 65,000 +0.01(+5.56%)
Mar 27, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 26, 2019 0.0950 0.0950 0.0950 0.0950 39,500 -0.01(-5.00%)
Mar 25, 2019 0.1050 0.1100 0.0900 0.1000 93,500 -0.01(-9.09%)
Mar 22, 2019 0.1300 0.1300 0.1050 0.1100 250,000 -0.01(-8.33%)
Mar 21, 2019 0.1350 0.1400 0.1100 0.1200 121,133 -0.01(-7.69%)
Mar 20, 2019 0.0950 0.1300 0.0950 0.1300 194,550 +0.03(+30.00%)
Mar 19, 2019 0.1000 0.1000 0.0900 0.1000 57,499 +0.01(+5.26%)
Mar 18, 2019 0.0950 0.0950 0.0950 0.0950 26,000 -0.01(-5.00%)
Mar 15, 2019 0.1050 0.1050 0.1000 0.1000 20,500 +0.01(+5.26%)
Mar 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 12, 2019 0.1150 0.1150 0.1000 0.1000 76,000 -0.00(-4.76%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 08, 2019 0.1350 0.1400 0.1000 0.1000 103,000 -0.04(-28.57%)
Mar 07, 2019 0.1050 0.1400 0.0950 0.1400 191,500 +0.04(+40.00%)
Mar 06, 2019 0.0900 0.1300 0.0800 0.1000 463,692 +0.01(+11.11%)
Mar 05, 2019 0.1200 0.1200 0.0900 0.0900 309,500 -0.02(-18.18%)
Mar 04, 2019 0.1300 0.1300 0.1100 0.1100 152,500 -0.01(-8.33%)
Mar 01, 2019 0.0900 0.1400 0.0900 0.1200 1,155,500 +0.03(+33.33%)
Feb 28, 2019 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Feb 27, 2019 0.0900 0.0900 0.0900 0.0900 6,080 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 81,000 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Feb 20, 2019 0.0900 0.0950 0.0900 0.0900 63,000 +0.00(+5.88%)
Feb 19, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 14, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 13, 2019 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
Feb 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 08, 2019 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Feb 07, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 06, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0850 0.0850 218,150 -0.01(-10.53%)
Feb 04, 2019 0.0950 0.0950 0.0950 0.0950 24,257 +0.00(+0.00%)
Feb 01, 2019 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jan 31, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+11.76%)
Jan 30, 2019 0.0900 0.0900 0.0850 0.0850 57,000 -0.01(-10.53%)
Jan 29, 2019 0.0950 0.0950 0.0950 0.0950 32,000 +0.01(+5.56%)
Jan 28, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.0950 0.0900 0.0900 29,222 +0.00(+0.00%)
Jan 24, 2019 0.0900 0.0900 0.0900 0.0900 2,111 -0.01(-5.26%)
Jan 23, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jan 22, 2019 0.0900 0.0950 0.0900 0.0900 74,000 +0.00(+0.00%)
Jan 21, 2019 0.0950 0.0950 0.0900 0.0900 71,000 +0.00(+0.00%)
Jan 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 16, 2019 0.0950 0.0950 0.0900 0.0900 50,000 -0.01(-5.26%)
Jan 15, 2019 0.1000 0.1000 0.0950 0.0950 40,000 -0.01(-5.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 09, 2019 0.0900 0.0900 0.0900 0.0900 20,152 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1000 0.0900 0.0900 136,000 -0.01(-10.00%)
Jan 07, 2019 0.1050 0.1050 0.1000 0.1000 11,000 -0.01(-9.09%)
Jan 03, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 02, 2019 0.0900 0.1000 0.0850 0.1000 68,000 +0.01(+11.11%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2018 0.0850 0.0900 0.0850 0.0900 41,999 +0.00(+5.88%)
Dec 27, 2018 0.0950 0.1000 0.0850 0.0850 258,904 -0.01(-10.53%)
Dec 24, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 21, 2018 0.0950 0.0950 0.0900 0.0900 16,000 -0.01(-5.26%)
Dec 20, 2018 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Dec 19, 2018 0.0950 0.0950 0.0850 0.0950 233,000 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1000 0.0950 0.0950 289,611 -0.01(-5.00%)
Dec 17, 2018 0.1000 0.1050 0.1000 0.1000 395,000 +0.00(+0.00%)
Dec 14, 2018 0.1050 0.1050 0.0950 0.1000 170,000 -0.01(-9.09%)
Dec 13, 2018 0.1000 0.1150 0.1000 0.1100 586,500 +0.01(+10.00%)
Dec 12, 2018 0.1050 0.1050 0.1000 0.1000 61,000 +0.00(+0.00%)
Dec 11, 2018 0.1050 0.1200 0.1000 0.1000 37,000 -0.00(-4.76%)
Dec 10, 2018 0.1050 0.1050 0.1050 0.1050 37,414 -0.01(-4.55%)
Dec 07, 2018 0.1100 0.1200 0.1050 0.1100 207,180 -0.01(-4.35%)
Dec 06, 2018 0.1050 0.1150 0.0900 0.1150 46,000 +0.01(+9.52%)
Dec 05, 2018 0.1050 0.1050 0.1050 222 +0.00(+0.00%)
Dec 04, 2018 0.1000 0.1050 0.1000 0.1050 11,500 +0.00(+0.00%)
Dec 03, 2018 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Nov 30, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 29, 2018 0.1100 0.1100 0.1000 0.1100 151,000 -0.01(-4.35%)
Nov 28, 2018 0.1200 0.1200 0.1150 0.1150 8,000 -0.00(-4.17%)
Nov 27, 2018 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Nov 26, 2018 0.1250 0.1250 0.1200 0.1200 14,500 -0.01(-4.00%)
Nov 23, 2018 0.1250 0.1250 0.1250 0.1250 9,000 +0.01(+4.17%)
Nov 22, 2018 0.1400 0.1400 0.1200 0.1200 206,778 -0.02(-14.29%)
Nov 21, 2018 0.1550 0.1650 0.1400 0.1400 107,000 -0.01(-6.67%)
Nov 20, 2018 0.1600 0.1600 0.1500 0.1500 121,500 -0.01(-3.23%)
Nov 19, 2018 0.1850 0.1850 0.1550 0.1550 158,000 -0.03(-16.22%)
Nov 16, 2018 0.1900 0.1900 0.1850 0.1850 10,000 +0.01(+8.82%)
Nov 14, 2018 0.1750 0.1750 0.1700 0.1700 53,500 -0.04(-20.93%)
Nov 13, 2018 0.2150 0.2150 0.2150 0.2150 44,000 +0.01(+7.50%)
Nov 08, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 07, 2018 0.2150 0.2150 0.2000 0.2000 42,500 -0.04(-16.67%)
Nov 05, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
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.