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

(TSV: STS )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Sep 08, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 21, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Aug 20, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 18, 2020 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 17, 2020 0.0650 0.0650 0.0650 6 +0.00(+0.00%)
Aug 13, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 12, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+33.33%)
Aug 10, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 07, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Jul 24, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 16, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jul 13, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 10, 2020 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Jul 08, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 325,999 -0.00(-11.11%)
Jul 06, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jul 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 22, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 12, 2020 0.0400 0.0400 0.0400 0.0400 71,000 +0.00(+14.29%)
Jun 11, 2020 0.0350 0.0350 0.0350 0.0350 52,000 +0.00(+0.00%)
Jun 10, 2020 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Jun 09, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Jun 03, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0350 0.0350 105,354 +0.00(+0.00%)
May 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 13, 2020 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
May 12, 2020 0.0350 0.0350 0.0350 0.0350 75,000 +0.01(+16.67%)
May 08, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 07, 2020 0.0400 0.0400 0.0350 0.0350 226,000 -0.00(-12.50%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
May 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 01, 2020 0.0400 0.0400 0.0400 333 +0.00(+0.00%)
Apr 30, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0.0400 152,410 +0.00(+0.00%)
Apr 28, 2020 0.0400 0.0400 0.0400 0.0400 2,364 +0.00(+14.29%)
Apr 13, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2020 0.0350 0.0350 0.0350 0.0350 35,000 -0.00(-12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 300 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 02, 2020 0.0350 0.0350 0.0350 0.0350 404,000 -0.00(-12.50%)
Mar 30, 2020 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Mar 27, 2020 0.0300 0.0300 0.0250 0.0250 48,000 -0.01(-28.57%)
Mar 26, 2020 0.0400 0.0400 0.0350 0.0350 164,000 -0.01(-30.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+42.86%)
Mar 18, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 16, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 13, 2020 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Mar 10, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Mar 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 03, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Feb 28, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Feb 26, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 07, 2020 0.0550 0.0550 0.0550 0.0550 277,250 +0.00(+10.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2020 0.0400 0.0400 0.0400 0.0400 403,000 -0.00(-11.11%)
Jan 14, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 30,400 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0500 0.0450 0.0500 60,200 +0.01(+11.11%)
Jan 09, 2020 0.0450 0.0450 0.0450 0.0450 204,111 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0400 0.0450 279,500 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0600 0.0450 0.0450 231,000 -0.02(-30.77%)
Jan 06, 2020 0.0550 0.0750 0.0550 0.0650 463,000 +0.02(+44.44%)
Dec 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 23, 2019 0.0350 0.0350 0.0350 0.0350 48,000 +0.00(+0.00%)
Dec 20, 2019 0.0300 0.0350 0.0300 0.0350 268,000 +0.00(+0.00%)
Dec 19, 2019 0.0350 0.0350 0.0350 0.0350 251,000 +0.00(+0.00%)
Dec 18, 2019 0.0350 0.0350 0.0350 0.0350 46,000 +0.00(+0.00%)
Dec 17, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 13, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 77,000 +0.00(+0.00%)
Dec 11, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 49,000 -0.00(-12.50%)
Dec 09, 2019 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+14.29%)
Dec 05, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
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.