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

Stereo Vision Entertainment Inc (OP: SVSN )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 22, 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 28, 2022 0.0170 0 -0.00(-1.16%)
Apr 26, 2022 0.0172 0 +0.00(+0.58%)
Apr 22, 2022 0.0171 0 -0.00(-22.27%)
Apr 21, 2022 0.0205 0.0222 0.0205 0.0220 199,280 +0.00(+7.32%)
Apr 20, 2022 0.0175 0.0205 0.0175 0.0205 68,535 +0.00(+7.89%)
Apr 18, 2022 0.0190 0 +0.00(+11.76%)
Apr 12, 2022 0.0170 0 +0.00(+0.00%)
Apr 11, 2022 0.0170 0.0203 0.0170 0.0170 8,000 +0.00(+0.00%)
Apr 08, 2022 0.0170 0.0170 0.0170 0.0170 600 -0.00(-9.57%)
Apr 07, 2022 0.0170 0.0188 0.0170 0.0188 1,100 -0.00(-9.62%)
Apr 06, 2022 0.0190 0.0208 0.0190 0.0208 200 +0.00(+9.47%)
Apr 05, 2022 0.0190 0.0209 0.0190 0.0190 12,600 -0.00(-9.52%)
Apr 04, 2022 0.0170 0.0210 0.0170 0.0210 1,200 +0.00(+0.00%)
Mar 31, 2022 0.0210 0 +0.00(+22.81%)
Mar 30, 2022 0.0204 0.0210 0.0171 0.0171 107,600 -0.00(-14.50%)
Mar 29, 2022 0.0204 0.0204 0.0171 0.0200 19,960 -0.00(-2.44%)
Mar 28, 2022 0.0205 0.0205 0.0205 0.0205 5,000 +0.00(+24.24%)
Mar 21, 2022 0.0165 0 -0.00(-13.16%)
Mar 18, 2022 0.0200 0.0200 0.0190 0.0190 41,580 -0.00(-9.52%)
Mar 14, 2022 0.0210 0 +0.00(+5.00%)
Mar 10, 2022 0.0200 0 +0.00(+2.56%)
Mar 08, 2022 0.0195 0 +0.00(+2.63%)
Mar 04, 2022 0.0190 0 -0.00(-2.56%)
Mar 01, 2022 0.0195 0 -0.00(-10.96%)
Feb 28, 2022 0.0219 0.0219 0.0219 0.0219 100 -0.00(-0.45%)
Feb 24, 2022 0.0220 0 +0.00(+0.00%)
Feb 23, 2022 0.0220 0.0220 0.0220 0.0220 1,100 +0.00(+15.18%)
Feb 18, 2022 0.0191 0 +0.00(+19.37%)
Feb 17, 2022 0.0160 0.0160 0.0160 0.0160 4,400 +0.00(+0.00%)
Feb 16, 2022 0.0170 0.0170 0.0160 0.0160 200,000 -0.00(-6.43%)
Feb 15, 2022 0.0215 0.0215 0.0171 0.0171 9,912 -0.00(-14.50%)
Feb 11, 2022 0.0200 0 -0.01(-22.78%)
Feb 10, 2022 0.0200 0.0260 0.0200 0.0259 119,490 +0.01(+43.89%)
Feb 08, 2022 0.0180 0 +0.00(+5.88%)
Feb 07, 2022 0.0170 0.0170 0.0170 0.0170 1,480 -0.00(-1.73%)
Feb 04, 2022 0.0180 0.0180 0.0173 0.0173 125,090 -0.00(-4.95%)
Jan 27, 2022 0.0182 0 +0.00(+1.11%)
Jan 26, 2022 0.0180 0.0180 0.0180 0.0180 51,449 +0.00(+0.00%)
Jan 24, 2022 0.0180 5 -0.00(-10.00%)
Jan 18, 2022 0.0200 10 +0.00(+11.11%)
Jan 14, 2022 0.0180 0 -0.00(-11.33%)
Jan 12, 2022 0.0203 15 +0.00(+25.31%)
Jan 11, 2022 0.0186 0.0243 0.0160 0.0162 424,487 -0.01(-45.82%)
Jan 10, 2022 0.0270 0.0330 0.0220 0.0299 230,245 +0.00(+6.79%)
Jan 07, 2022 0.0200 0.0350 0.0199 0.0280 392,666 +0.01(+93.10%)
Jan 05, 2022 0.0145 0.0145 0.0145 0 -0.00(-9.37%)
Jan 03, 2022 0.0160 0.0160 0.0160 0 -0.00(-5.33%)
Dec 31, 2021 0.0169 0.0169 0.0169 0.0169 17,180 -0.00(-0.59%)
Dec 30, 2021 0.0170 0.0170 0.0170 0.0170 16,441 +0.00(+0.00%)
Dec 28, 2021 0.0170 0.0170 0.0170 0 -0.00(-8.11%)
Dec 23, 2021 0.0185 0.0185 0.0185 0 -0.00(-5.13%)
Dec 20, 2021 0.0195 0.0195 0.0195 0 +0.00(+13.37%)
Dec 16, 2021 0.0172 0.0172 0.0172 0 -0.00(-11.79%)
Dec 14, 2021 0.0195 0.0195 0.0195 0 +0.00(+5.41%)
Dec 10, 2021 0.0185 0.0185 0.0185 0 -0.00(-7.04%)
Dec 09, 2021 0.0198 0.0200 0.0195 0.0199 69,990 +0.00(+2.05%)
Dec 08, 2021 0.0190 0.0200 0.0190 0.0195 140,615 +0.00(+0.00%)
Dec 07, 2021 0.0195 0.0195 0.0195 0.0195 125 +0.00(+0.00%)
Dec 06, 2021 0.0190 0.0195 0.0190 0.0195 40,200 -0.00(-2.50%)
Dec 03, 2021 0.0200 0.0200 0.0196 0.0200 49,822 +0.00(+3.63%)
Dec 02, 2021 0.0220 0.0220 0.0193 0.0193 28,500 -0.00(-12.27%)
Dec 01, 2021 0.0221 0.0221 0.0220 0.0220 48,900 +0.00(+0.00%)
Nov 29, 2021 0.0220 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Nov 26, 2021 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+4.35%)
Nov 22, 2021 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Nov 19, 2021 0.0242 0.0250 0.0242 0.0250 15,958 +0.00(+4.17%)
Nov 17, 2021 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Nov 16, 2021 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+5.49%)
Nov 15, 2021 0.0237 0.0237 0.0237 0.0237 385 +0.00(+1.28%)
Nov 11, 2021 0.0234 0.0234 0.0234 8,000 -0.00(-10.00%)
Nov 04, 2021 0.0260 0.0260 0.0260 3 +0.00(+1.56%)
Nov 03, 2021 0.0256 0.0256 0.0256 0.0256 19,000 +0.00(+0.39%)
Nov 02, 2021 0.0230 0.0255 0.0230 0.0255 19,800 +0.00(+3.66%)
Nov 01, 2021 0.0258 0.0260 0.0246 0.0246 114,000 -0.00(-8.55%)
Oct 29, 2021 0.0230 0.0269 0.0210 0.0269 58,834 +0.00(+1.51%)
Oct 28, 2021 0.0201 0.0365 0.0169 0.0265 966,927 +0.00(+11.81%)
Oct 27, 2021 0.0241 0.0242 0.0191 0.0237 204,890 +0.00(+12.86%)
Oct 26, 2021 0.0212 0.0250 0.0210 0.0210 87,100 +0.00(+5.00%)
Oct 25, 2021 0.0230 0.0231 0.0200 0.0200 312,318 -0.01(-23.08%)
Oct 22, 2021 0.0250 0.0260 0.0250 0.0260 100,000 +0.00(+1.96%)
Oct 21, 2021 0.0258 0.0258 0.0255 0.0255 18,000 +0.00(+0.00%)
Oct 20, 2021 0.0260 0.0260 0.0255 0.0255 64,799 +0.00(+6.25%)
Oct 19, 2021 0.0236 0.0240 0.0212 0.0240 185,200 -0.00(-6.25%)
Oct 18, 2021 0.0273 0.0273 0.0251 0.0256 109,990 -0.00(-5.54%)
Oct 15, 2021 0.0270 0.0271 0.0270 0.0271 87,230 +0.00(+4.23%)
Oct 13, 2021 0.0260 0.0260 0.0260 0 +0.00(+15.56%)
Oct 12, 2021 0.0225 0.0225 0.0225 0.0225 2,010 +0.00(+0.45%)
Oct 11, 2021 0.0260 0.0280 0.0224 0.0224 102,847 -0.00(-2.61%)
Oct 08, 2021 0.0224 0.0280 0.0224 0.0230 21,586 -0.00(-2.13%)
Oct 07, 2021 0.0235 0.0235 0.0235 0.0235 25,000 -0.00(-4.47%)
Oct 05, 2021 0.0246 0.0246 0.0246 0 -0.00(-9.89%)
Oct 04, 2021 0.0246 0.0273 0.0245 0.0273 15,000 -0.00(-5.86%)
Oct 01, 2021 0.0290 0.0290 0.0290 0.0290 41,116 +0.00(+1.75%)
Sep 30, 2021 0.0237 0.0288 0.0235 0.0285 147,828 +0.01(+26.67%)
Sep 29, 2021 0.0270 0.0270 0.0224 0.0225 28,000 -0.00(-11.76%)
Sep 24, 2021 0.0255 0.0255 0.0255 0 -0.00(-11.76%)
Sep 23, 2021 0.0245 0.0290 0.0216 0.0289 222,424 +0.01(+31.36%)
Sep 22, 2021 0.0230 0.0230 0.0220 0.0220 20,024 -0.00(-15.38%)
Sep 21, 2021 0.0250 0.0260 0.0216 0.0260 103,184 -0.00(-1.89%)
Sep 20, 2021 0.0265 0.0265 0.0265 0.0265 7,625 -0.00(-8.30%)
Sep 17, 2021 0.0270 0.0289 0.0265 0.0289 7,400 +0.01(+22.98%)
Sep 14, 2021 0.0235 0.0235 0.0235 0 -0.01(-18.97%)
Sep 13, 2021 0.0241 0.0290 0.0241 0.0290 29,486 +0.00(+0.00%)
Sep 08, 2021 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Sep 03, 2021 0.0290 0.0290 0.0290 0 +0.00(+0.35%)
Sep 02, 2021 0.0289 0.0289 0.0289 0.0289 10,682 -0.00(-0.34%)
Sep 01, 2021 0.0290 0.0290 0.0290 0.0290 10,170 +0.00(+0.00%)
Aug 31, 2021 0.0270 0.0290 0.0270 0.0290 41,300 +0.00(+9.02%)
Aug 30, 2021 0.0266 0.0350 0.0230 0.0266 49,172 +0.00(+14.16%)
Aug 27, 2021 0.0290 0.0295 0.0231 0.0233 154,035 -0.01(-19.93%)
Aug 26, 2021 0.0335 0.0339 0.0291 0.0291 98,097 -0.00(-12.87%)
Aug 25, 2021 0.0324 0.0334 0.0320 0.0334 24,000 -0.00(-4.30%)
Aug 24, 2021 0.0350 0.0350 0.0348 0.0349 124,990 -0.00(-10.51%)
Aug 23, 2021 0.0390 0.0390 0.0390 0.0390 12,728 +0.00(+0.00%)
Aug 20, 2021 0.0450 0.0450 0.0285 0.0390 556,586 -0.00(-7.80%)
Aug 19, 2021 0.0400 0.0559 0.0400 0.0423 278,093 +0.00(+5.75%)
Aug 18, 2021 0.0460 0.0460 0.0340 0.0400 84,946 -0.01(-13.04%)
Aug 17, 2021 0.0420 0.0507 0.0400 0.0460 341,502 +0.01(+15.00%)
Aug 16, 2021 0.0345 0.0400 0.0301 0.0400 739,271 +0.00(+0.00%)
Aug 13, 2021 0.0375 0.0620 0.0350 0.0400 1,477,975 +0.00(+8.11%)
Aug 12, 2021 0.0289 0.0400 0.0271 0.0370 641,101 +0.01(+23.75%)
Aug 10, 2021 0.0299 0.0299 0.0299 3 +0.00(+12.41%)
Aug 09, 2021 0.0250 0.0270 0.0232 0.0266 278,990 +0.00(+2.31%)
Aug 05, 2021 0.0260 0.0260 0.0260 0 -0.00(-2.26%)
Aug 04, 2021 0.0275 0.0275 0.0266 0.0266 1,300 -0.00(-11.33%)
Aug 03, 2021 0.0318 0.0318 0.0300 0.0300 47,500 -0.00(-5.66%)
Aug 02, 2021 0.0318 0.0318 0.0300 0.0318 94,276 -0.00(-0.62%)
Jul 30, 2021 0.0250 0.0320 0.0238 0.0320 434,040 +0.01(+28.00%)
Jul 29, 2021 0.0251 0.0251 0.0250 0.0250 38,300 -0.00(-10.71%)
Jul 28, 2021 0.0280 0.0280 0.0280 0.0280 2,100 +0.00(+3.70%)
Jul 27, 2021 0.0247 0.0270 0.0220 0.0270 306,477 +0.00(+11.57%)
Jul 26, 2021 0.0190 0.0276 0.0190 0.0242 783,464 +0.00(+21.00%)
Jul 23, 2021 0.0215 0.0215 0.0200 0.0200 2,500 +0.00(+4.17%)
Jul 21, 2021 0.0192 0.0192 0.0192 0 +0.00(+1.05%)
Jul 20, 2021 0.0188 0.0190 0.0160 0.0190 132,067 +0.00(+0.53%)
Jul 19, 2021 0.0189 0.0189 0.0188 0.0189 57,168 -0.00(-5.50%)
Jul 16, 2021 0.0214 0.0214 0.0200 0.0200 49,900 -0.00(-13.42%)
Jul 15, 2021 0.0216 0.0231 0.0214 0.0231 20,500 +0.00(+6.94%)
Jul 13, 2021 0.0216 0.0216 0.0216 0 -0.00(-0.46%)
Jul 12, 2021 0.0252 0.0252 0.0217 0.0217 9,386 -0.00(-2.25%)
Jul 09, 2021 0.0222 0.0222 0.0222 0.0222 5,000 -0.00(-5.93%)
Jul 08, 2021 0.0217 0.0251 0.0210 0.0236 111,626 +0.00(+9.26%)
Jul 07, 2021 0.0201 0.0237 0.0201 0.0216 130,040 -0.00(-3.14%)
Jul 06, 2021 0.0280 0.0300 0.0223 0.0223 91,500 -0.00(-11.51%)
Jul 02, 2021 0.0270 0.0270 0.0240 0.0252 49,931 -0.00(-6.67%)
Jul 01, 2021 0.0334 0.0400 0.0231 0.0270 823,028 +0.00(+14.41%)
Jun 30, 2021 0.0283 0.0283 0.0230 0.0236 181,133 -0.00(-16.61%)
Jun 29, 2021 0.0232 0.0283 0.0232 0.0283 141,300 +0.01(+23.04%)
Jun 28, 2021 0.0283 0.0283 0.0230 0.0230 216,339 -0.00(-8.37%)
Jun 25, 2021 0.0251 0.0251 0.0251 0.0251 13,001 +0.00(+0.00%)
Jun 24, 2021 0.0247 0.0251 0.0247 0.0251 49,000 +0.00(+1.62%)
Jun 23, 2021 0.0247 0.0247 0.0247 0.0247 5,010 +0.00(+22.89%)
Jun 22, 2021 0.0230 0.0283 0.0201 0.0201 507,700 -0.01(-21.18%)
Jun 21, 2021 0.0230 0.0270 0.0230 0.0255 53,575 +0.00(+1.19%)
Jun 18, 2021 0.0252 0.0286 0.0252 0.0252 11,600 +0.00(+19.43%)
Jun 17, 2021 0.0211 0.0211 0.0211 0.0211 1,000 -0.01(-21.85%)
Jun 16, 2021 0.0259 0.0270 0.0231 0.0270 142,845 +0.00(+5.88%)
Jun 15, 2021 0.0280 0.0280 0.0226 0.0255 213,330 +0.00(+10.87%)
Jun 14, 2021 0.0215 0.0230 0.0215 0.0230 23,000 +0.00(+9.00%)
Jun 11, 2021 0.0216 0.0216 0.0211 0.0211 2,300 -0.00(-2.31%)
Jun 10, 2021 0.0212 0.0216 0.0211 0.0216 89,340 -0.00(-1.82%)
Jun 09, 2021 0.0250 0.0250 0.0220 0.0220 700 -0.00(-9.09%)
Jun 08, 2021 0.0280 0.0280 0.0242 0.0242 100,767 -0.00(-7.28%)
Jun 07, 2021 0.0242 0.0261 0.0242 0.0261 260,333 +0.00(+7.85%)
Jun 04, 2021 0.0220 0.0262 0.0210 0.0242 153,621 +0.00(+10.00%)
Jun 03, 2021 0.0226 0.0280 0.0211 0.0220 92,100 -0.01(-23.61%)
Jun 02, 2021 0.0258 0.0288 0.0226 0.0288 30,678 -0.00(-0.35%)
Jun 01, 2021 0.0289 0.0289 0.0232 0.0289 1,500 +0.00(+0.00%)
May 28, 2021 0.0295 0.0310 0.0243 0.0289 301,222 +0.00(+0.00%)
May 27, 2021 0.0289 0.0289 0.0289 0.0289 2,760 +0.00(+2.48%)
May 26, 2021 0.0282 0.0295 0.0282 0.0282 7,400 -0.00(-8.74%)
May 25, 2021 0.0309 0.0319 0.0256 0.0309 67,640 +0.00(+3.00%)
May 24, 2021 0.0300 0.0350 0.0256 0.0300 112,801 +0.00(+0.33%)
May 21, 2021 0.0280 0.0420 0.0266 0.0299 1,602,388 +0.00(+16.80%)
May 20, 2021 0.0220 0.0280 0.0220 0.0256 227,000 -0.00(-6.91%)
May 19, 2021 0.0339 0.0395 0.0220 0.0275 697,856 +0.00(+10.00%)
May 18, 2021 0.0240 0.0255 0.0240 0.0250 35,094 +0.00(+21.36%)
May 17, 2021 0.0242 0.0245 0.0205 0.0206 341,158 -0.00(-14.52%)
May 14, 2021 0.0288 0.0288 0.0235 0.0241 595,445 -0.00(-13.93%)
May 13, 2021 0.0232 0.0840 0.0232 0.0280 12,070,331 +0.01(+40.00%)
May 12, 2021 0.0186 0.0210 0.0186 0.0200 28,970 -0.00(-14.53%)
May 11, 2021 0.0240 0.0240 0.0186 0.0234 135,565 -0.00(-2.90%)
May 10, 2021 0.0202 0.0241 0.0202 0.0241 50,906 +0.00(+9.55%)
May 07, 2021 0.0235 0.0250 0.0220 0.0220 101,564 -0.00(-16.98%)
May 06, 2021 0.0250 0.0330 0.0235 0.0265 445,951 +0.00(+15.22%)
May 05, 2021 0.0255 0.0255 0.0230 0.0230 97,011 -0.00(-11.54%)
May 04, 2021 0.0251 0.0270 0.0232 0.0260 470,626 +0.00(+5.69%)
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.