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

(TSV: STS )

0.6800 +0.0100 (+1.49%)
Streaming Delayed Price Updated: 12:30 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 (%)
Aug 31, 2021 0.1600 0.1600 0.1550 0.1600 37,641 +0.00(+0.00%)
Aug 30, 2021 0.1600 0.1600 0.1600 0.1600 108,031 +0.01(+3.23%)
Aug 27, 2021 0.1500 0.1550 0.1500 0.1550 20,400 +0.01(+3.33%)
Aug 26, 2021 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Aug 25, 2021 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Aug 24, 2021 0.1550 0.1550 0.1500 0.1500 101,000 -0.01(-3.23%)
Aug 23, 2021 0.1550 0.1550 0.1550 0.1550 35,000 +0.01(+3.33%)
Aug 20, 2021 0.1500 0.1500 0.1450 0.1500 17,300 +0.00(+0.00%)
Aug 19, 2021 0.1500 0.1550 0.1450 0.1500 104,000 -0.01(-3.23%)
Aug 18, 2021 0.1500 0.1550 0.1500 0.1550 47,500 +0.00(+0.00%)
Aug 17, 2021 0.1550 0.1550 0.1500 0.1550 179,015 +0.00(+0.00%)
Aug 16, 2021 0.1550 0.1550 0.1550 0.1550 46,514 -0.01(-3.13%)
Aug 13, 2021 0.1600 0.1600 0.1600 0.1600 14,500 +0.00(+0.00%)
Aug 12, 2021 0.1700 0.1700 0.1600 0.1600 50,000 -0.01(-5.88%)
Aug 11, 2021 0.1550 0.1700 0.1550 0.1700 107,500 +0.02(+9.68%)
Aug 10, 2021 0.1550 0.1550 0.1550 0.1550 34,000 +0.00(+0.00%)
Aug 09, 2021 0.1600 0.1700 0.1550 0.1550 74,500 -0.01(-3.13%)
Aug 06, 2021 0.1700 0.1700 0.1550 0.1600 31,500 -0.01(-5.88%)
Aug 05, 2021 0.1800 0.1800 0.1650 0.1700 120,000 -0.01(-5.56%)
Aug 04, 2021 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+2.86%)
Aug 03, 2021 0.1700 0.1750 0.1700 0.1750 28,655 +0.01(+6.06%)
Jul 30, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 28, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 27, 2021 0.1700 0.1700 0.1700 0.1700 49,500 +0.01(+3.03%)
Jul 26, 2021 0.1650 0.1650 0.1600 0.1650 32,116 +0.01(+3.13%)
Jul 23, 2021 0.1600 0.1600 0.1550 0.1600 88,730 +0.00(+0.00%)
Jul 22, 2021 0.1750 0.1750 0.1600 0.1600 584,000 -0.01(-8.57%)
Jul 21, 2021 0.1800 0.1800 0.1750 0.1750 98,000 -0.01(-2.78%)
Jul 20, 2021 0.1850 0.1950 0.1800 0.1800 69,500 -0.01(-2.70%)
Jul 19, 2021 0.1800 0.1850 0.1800 0.1850 153,010 +0.01(+2.78%)
Jul 16, 2021 0.1650 0.1800 0.1600 0.1800 429,400 +0.01(+9.09%)
Jul 15, 2021 0.1650 0.1700 0.1650 0.1650 55,500 +0.00(+0.00%)
Jul 14, 2021 0.1600 0.1700 0.1600 0.1650 115,000 +0.01(+3.13%)
Jul 13, 2021 0.1550 0.1600 0.1550 0.1600 38,000 +0.00(+0.00%)
Jul 12, 2021 0.1700 0.1700 0.1500 0.1600 190,600 -0.01(-3.03%)
Jul 09, 2021 0.1700 0.1700 0.1650 0.1650 5,000 -0.01(-2.94%)
Jul 08, 2021 0.1750 0.1750 0.1700 0.1700 177,950 -0.01(-5.56%)
Jul 07, 2021 0.1850 0.1850 0.1800 0.1800 114,520 +0.00(+0.00%)
Jul 06, 2021 0.1900 0.1900 0.1750 0.1800 313,100 +0.01(+5.88%)
Jul 05, 2021 0.1450 0.1700 0.1400 0.1700 524,250 +0.03(+17.24%)
Jul 02, 2021 0.1550 0.1550 0.1450 0.1450 395,500 +0.00(+0.00%)
Jun 30, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 29, 2021 0.1500 0.1500 0.1450 0.1500 179,060 +0.00(+0.00%)
Jun 28, 2021 0.1550 0.1550 0.1500 0.1500 46,100 -0.01(-3.23%)
Jun 25, 2021 0.1550 0.1550 0.1500 0.1550 320,850 +0.00(+0.00%)
Jun 24, 2021 0.1700 0.1700 0.1500 0.1550 509,985 -0.02(-8.82%)
Jun 23, 2021 0.1600 0.1700 0.1600 0.1700 68,700 +0.02(+9.68%)
Jun 21, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 18, 2021 0.1600 0.1600 0.1500 0.1500 253,470 -0.01(-3.23%)
Jun 17, 2021 0.1600 0.1600 0.1550 0.1550 61,000 +0.00(+0.00%)
Jun 16, 2021 0.1650 0.1650 0.1550 0.1550 296,797 -0.02(-11.43%)
Jun 15, 2021 0.1900 0.1900 0.1600 0.1750 215,108 -0.02(-7.89%)
Jun 14, 2021 0.1950 0.2000 0.1900 0.1900 125,062 -0.01(-5.00%)
Jun 11, 2021 0.2050 0.2050 0.2000 0.2000 37,000 -0.00(-2.44%)
Jun 10, 2021 0.1900 0.2100 0.1900 0.2050 62,500 +0.01(+5.13%)
Jun 09, 2021 0.2000 0.2000 0.1900 0.1950 153,268 -0.01(-7.14%)
Jun 08, 2021 0.2050 0.2100 0.2000 0.2100 57,000 +0.00(+0.00%)
Jun 07, 2021 0.2200 0.2200 0.2100 0.2100 30,000 -0.01(-4.55%)
Jun 04, 2021 0.2300 0.2300 0.2150 0.2200 305,000 -0.01(-4.35%)
Jun 03, 2021 23.00 0.2350 0.2150 0.2300 32,785,000 +0.00(+0.00%)
Jun 02, 2021 0.2150 0.2300 0.2050 0.2300 189,140 +0.02(+6.98%)
Jun 01, 2021 0.2200 0.2200 0.2100 0.2150 119,734 -0.01(-2.27%)
May 31, 2021 0.2150 0.2200 0.2150 0.2200 61,500 +0.01(+2.33%)
May 28, 2021 0.2150 0.2200 0.2100 0.2150 153,000 -0.01(-2.27%)
May 27, 2021 0.2250 0.2250 0.2150 0.2200 73,000 -0.01(-4.35%)
May 26, 2021 0.2300 0.2450 0.2300 0.2300 95,000 +0.00(+0.00%)
May 25, 2021 0.2250 0.2300 0.2250 0.2300 94,500 +0.00(+0.00%)
May 21, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
May 20, 2021 0.2400 0.2600 0.2400 0.2500 516,175 +0.01(+4.17%)
May 19, 2021 0.2300 0.2450 0.2300 0.2400 90,500 +0.01(+6.67%)
May 18, 2021 0.2300 0.2300 0.2200 0.2250 13,000 -0.01(-4.26%)
May 17, 2021 0.2250 0.2350 0.2250 0.2350 43,000 +0.01(+4.44%)
May 14, 2021 0.2400 0.2400 0.2250 0.2250 144,100 -0.02(-10.00%)
May 13, 2021 0.2200 0.2500 0.2150 0.2500 429,000 +0.04(+16.28%)
May 12, 2021 0.2100 0.2150 0.2000 0.2150 66,648 +0.01(+2.38%)
May 11, 2021 0.2300 0.2300 0.2100 0.2100 162,420 +0.00(+0.00%)
May 10, 2021 0.2100 0.2150 0.2100 0.2100 36,010 -0.01(-2.33%)
May 07, 2021 0.2050 0.2500 0.1850 0.2150 318,000 +0.01(+4.88%)
May 06, 2021 0.2000 0.2050 0.1900 0.2050 84,000 +0.00(+2.50%)
May 05, 2021 0.2100 0.2100 0.2000 0.2000 52,700 -0.01(-4.76%)
May 04, 2021 0.2150 0.2150 0.2100 0.2100 19,000 -0.01(-2.33%)
May 03, 2021 0.2050 0.2150 0.2050 0.2150 13,334 +0.01(+4.88%)
Apr 30, 2021 0.1900 0.2050 0.1900 0.2050 68,104 +0.01(+7.89%)
Apr 29, 2021 0.1750 0.1900 0.1750 0.1900 19,800 +0.02(+11.76%)
Apr 28, 2021 0.1700 0.1750 0.1700 0.1700 18,000 +0.00(+0.00%)
Apr 27, 2021 0.1750 0.1800 0.1700 0.1700 85,499 -0.00(-2.86%)
Apr 26, 2021 0.1900 0.1900 0.1750 0.1750 56,000 -0.01(-2.78%)
Apr 23, 2021 0.1800 0.1800 0.1800 0.1800 65,000 +0.00(+0.00%)
Apr 21, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 20, 2021 0.1900 0.1900 0.1800 0.1800 28,000 -0.01(-5.26%)
Apr 16, 2021 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Apr 15, 2021 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
Apr 14, 2021 0.2000 0.2000 0.1900 0.1900 53,500 -0.01(-5.00%)
Apr 13, 2021 0.1900 0.2000 0.1900 0.2000 32,800 +0.01(+5.26%)
Apr 08, 2021 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Apr 06, 2021 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 31, 2021 0.2000 0.2000 0.1900 0.1900 107,000 -0.01(-5.00%)
Mar 30, 2021 0.2050 0.2050 0.1850 0.2000 95,000 -0.01(-4.76%)
Mar 29, 2021 0.2200 0.2200 0.2100 0.2100 86,076 -0.01(-4.55%)
Mar 26, 2021 0.2200 0.2200 0.2200 0.2200 1,289 +0.01(+4.76%)
Mar 25, 2021 0.2150 0.2150 0.2100 0.2100 22,511 -0.01(-2.33%)
Mar 24, 2021 0.2100 0.2150 0.2100 0.2150 96,000 -0.02(-8.51%)
Mar 23, 2021 0.2350 0.2350 0.2350 150 +0.00(+0.00%)
Mar 22, 2021 0.2450 0.2450 0.2300 0.2350 50,644 +0.00(+2.17%)
Mar 19, 2021 0.2250 0.2500 0.2100 0.2300 176,082 +0.03(+12.20%)
Mar 18, 2021 0.2250 0.2250 0.2050 0.2050 6,000 -0.01(-4.65%)
Mar 17, 2021 0.2150 0.2150 0.2150 0.2150 1,430 +0.01(+4.88%)
Mar 16, 2021 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Mar 15, 2021 0.2300 0.2300 0.2000 0.2000 77,930 -0.01(-6.98%)
Mar 12, 2021 0.2200 0.2200 0.2150 0.2150 1,000 -0.01(-2.27%)
Mar 11, 2021 0.2200 0.2200 0.2200 0.2200 54,710 +0.00(+0.00%)
Mar 10, 2021 0.2050 0.2200 0.2000 0.2200 20,665 +0.01(+4.76%)
Mar 09, 2021 0.2250 0.2250 0.2000 0.2100 127,000 +0.01(+5.00%)
Mar 08, 2021 0.2000 0.2000 0.2000 0.2000 19,000 +0.01(+5.26%)
Mar 05, 2021 0.2200 0.2200 0.1900 0.1900 94,500 -0.05(-20.83%)
Mar 04, 2021 0.2400 0.2400 0.2300 0.2400 47,000 +0.00(+0.00%)
Mar 03, 2021 0.2400 0.2400 0.2200 0.2400 382,000 +0.01(+4.35%)
Mar 02, 2021 0.2400 0.2600 0.2250 0.2300 920,300 +0.01(+4.55%)
Mar 01, 2021 0.2500 0.2500 0.2100 0.2200 318,950 -0.02(-8.33%)
Feb 26, 2021 0.2400 0.2450 0.2200 0.2400 201,261 +0.01(+2.13%)
Feb 25, 2021 0.2550 0.2700 0.2150 0.2350 337,612 -0.03(-9.62%)
Feb 24, 2021 0.3000 0.3050 0.2600 0.2600 645,838 -0.04(-14.75%)
Feb 23, 2021 0.2900 0.3100 0.2850 0.3050 476,400 +0.02(+7.02%)
Feb 22, 2021 0.2500 0.2900 0.2500 0.2850 627,465 +0.02(+7.55%)
Feb 19, 2021 0.2500 0.2650 0.2350 0.2650 564,672 +0.03(+10.42%)
Feb 18, 2021 0.2100 0.2500 0.2000 0.2400 170,500 +0.02(+11.63%)
Feb 17, 2021 0.1950 0.2200 0.1900 0.2150 96,000 +0.02(+13.16%)
Feb 16, 2021 0.1500 0.2200 0.1500 0.1900 593,400 +0.04(+26.67%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 11, 2021 0.1650 0.1650 0.1400 0.1550 260,055 +0.00(+0.00%)
Feb 10, 2021 0.1450 0.1650 0.1450 0.1550 74,010 +0.00(+0.00%)
Feb 09, 2021 0.1750 0.1750 0.1550 0.1550 94,100 -0.01(-6.06%)
Feb 08, 2021 0.1750 0.1850 0.1650 0.1650 272,097 -0.01(-5.71%)
Feb 05, 2021 0.1400 0.1900 0.1350 0.1750 467,900 +0.04(+29.63%)
Feb 04, 2021 0.1250 0.1400 0.1250 0.1350 339,000 +0.02(+12.50%)
Feb 03, 2021 0.1100 0.1200 0.1100 0.1200 378,053 +0.01(+9.09%)
Feb 02, 2021 0.1100 0.1100 0.1050 0.1100 123,000 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1200 0.1100 0.1100 71,500 +0.01(+4.76%)
Jan 29, 2021 0.1050 0.1050 0.1050 0.1050 107,500 +0.00(+0.00%)
Jan 28, 2021 0.1100 0.1100 0.1050 0.1050 165,900 -0.01(-4.55%)
Jan 27, 2021 0.1100 0.1100 0.1100 0.1100 5,076 +0.00(+0.00%)
Jan 26, 2021 0.1000 0.1100 0.1000 0.1100 26,500 +0.01(+10.00%)
Jan 25, 2021 0.1100 0.1100 0.1000 0.1000 42,555 -0.00(-4.76%)
Jan 22, 2021 0.1000 0.1050 0.1000 0.1050 165,000 +0.00(+5.00%)
Jan 21, 2021 0.1050 0.1050 0.1000 0.1000 21,076 +0.00(+0.00%)
Jan 20, 2021 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Jan 19, 2021 0.1100 0.1100 0.0900 0.0950 29,000 -0.01(-13.64%)
Jan 15, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jan 14, 2021 0.1050 0.1150 0.0900 0.1150 65,650 +0.01(+15.00%)
Jan 13, 2021 0.1000 0.1000 0.1000 0.1000 5,400 -0.00(-4.76%)
Jan 12, 2021 0.1050 0.1050 0.1000 0.1050 30,000 +0.01(+10.53%)
Jan 11, 2021 0.1000 0.1050 0.0950 0.0950 175,700 -0.01(-5.00%)
Jan 08, 2021 0.1050 0.1050 0.1000 0.1000 32,300 -0.01(-9.09%)
Jan 07, 2021 0.1350 0.1600 0.1000 0.1100 482,739 -0.03(-21.43%)
Jan 06, 2021 0.0600 0.1500 0.0600 0.1400 1,062,427 +0.08(+133.33%)
Jan 05, 2021 0.0600 0.0600 0.0600 0.0600 31,000 +0.01(+20.00%)
Jan 04, 2021 0.0550 0.0550 0.0500 0.0500 30,100 +0.00(+0.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Dec 29, 2020 0.0450 0.0450 0.0450 0.0450 48,606 +0.00(+0.00%)
Dec 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2020 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Dec 17, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 16, 2020 0.0450 0.0450 0.0400 0.0400 53,000 -0.00(-11.11%)
Dec 15, 2020 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0450 0.0400 0.0450 13,100 +0.00(+0.00%)
Dec 11, 2020 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+12.50%)
Dec 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 01, 2020 0.0450 0.0450 0.0450 0.0450 88,000 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0500 0.0450 0.0450 47,000 -0.01(-10.00%)
Nov 27, 2020 0.0500 0.0500 0.0500 0.0500 39,500 -0.00(-9.09%)
Nov 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 18, 2020 0.0500 0.0550 0.0500 0.0550 145,111 +0.01(+22.22%)
Nov 17, 2020 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Nov 10, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 29, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 28, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Oct 27, 2020 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Oct 26, 2020 0.0400 0.0450 0.0400 0.0450 140,000 +0.00(+0.00%)
Oct 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 16, 2020 0.0450 0.0450 0.0400 0.0400 150,000 -0.00(-11.11%)
Oct 15, 2020 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Oct 14, 2020 0.0500 0.0500 0.0450 0.0450 70,000 -0.01(-10.00%)
Oct 13, 2020 0.0500 0.0500 0.0500 0.0500 49,544 +0.00(+0.00%)
Oct 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Oct 05, 2020 0.0450 0.0500 0.0450 0.0450 83,000 +0.00(+12.50%)
Oct 01, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 30, 2020 0.0450 0.0450 0.0450 386 +0.00(+0.00%)
Sep 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 25, 2020 0.0450 0.0450 0.0450 0.0450 72,000 -0.01(-10.00%)
Sep 24, 2020 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Sep 18, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 16, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.