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

(TSV: CLIP )

0.2400 -0.0100 (-4.00%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 17, 2024 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
May 16, 2024 0.2300 0.2500 0.2300 0.2500 11,500 +0.03(+13.64%)
May 15, 2024 0.2600 0.2600 0.2200 0.2200 16,000 -0.03(-12.00%)
May 14, 2024 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
May 13, 2024 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-3.85%)
May 08, 2024 0.2600 0 +0.05(+23.81%)
May 07, 2024 0.2300 0.2300 0.2100 0.2100 10,500 -0.02(-10.64%)
May 06, 2024 0.2350 0.2350 0.2350 0.2350 4,234 +0.00(+2.17%)
May 03, 2024 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
May 02, 2024 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
May 01, 2024 0.2250 0.2250 0.2250 0.2250 1,400 -0.01(-6.25%)
Apr 30, 2024 0.2250 0.2400 0.2100 0.2400 35,500 +0.04(+17.07%)
Apr 29, 2024 0.2400 0.2400 0.2050 0.2050 64,000 -0.03(-10.87%)
Apr 26, 2024 0.2300 0.2300 0.2300 0.2300 4,000 +0.02(+9.52%)
Apr 25, 2024 0.2100 0.2100 0.2100 0.2100 5,500 +0.00(+0.00%)
Apr 24, 2024 0.2000 0.2100 0.2000 0.2100 90,548 +0.01(+5.00%)
Apr 22, 2024 0.2000 0 +0.00(+0.00%)
Apr 18, 2024 0.2000 0 +0.00(+0.00%)
Apr 17, 2024 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Apr 16, 2024 0.2000 0.2000 0.1800 0.2000 32,500 +0.00(+0.00%)
Apr 15, 2024 0.2000 0.2000 0.2000 0.2000 38,000 +0.00(+0.00%)
Apr 12, 2024 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Apr 10, 2024 0.2000 0 -0.03(-13.04%)
Apr 05, 2024 0.2300 0 +0.01(+2.22%)
Apr 04, 2024 0.2250 0.2250 0.2250 0.2250 14,500 +0.00(+0.00%)
Apr 03, 2024 0.2400 0.2400 0.2200 0.2250 36,100 -0.01(-2.17%)
Apr 02, 2024 0.2350 0.2400 0.2300 0.2300 13,500 +0.00(+0.00%)
Apr 01, 2024 0.2400 0.2400 0.2300 0.2300 63,446 -0.03(-11.54%)
Mar 28, 2024 0.2600 0 +0.02(+8.33%)
Mar 27, 2024 0.2400 0.2700 0.2400 0.2400 57,000 -0.01(-4.00%)
Mar 26, 2024 0.2500 0.2500 0.2500 0.2500 3,500 -0.01(-3.85%)
Mar 25, 2024 0.2450 0.3000 0.2400 0.2600 120,500 +0.04(+18.18%)
Mar 22, 2024 0.2000 0.2450 0.2000 0.2200 270,500 +0.02(+10.00%)
Mar 21, 2024 0.1900 0.2000 0.1900 0.2000 40,500 +0.01(+5.26%)
Mar 20, 2024 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Mar 19, 2024 0.2050 0.2050 0.2000 0.2000 24,000 +0.00(+0.00%)
Mar 18, 2024 0.1950 0.2100 0.1950 0.2000 65,000 +0.00(+0.00%)
Mar 14, 2024 0.2000 0 +0.01(+2.56%)
Mar 13, 2024 0.1800 0.1950 0.1750 0.1950 97,500 +0.02(+8.33%)
Mar 12, 2024 0.1900 0.1900 0.1800 0.1800 28,500 -0.01(-5.26%)
Mar 11, 2024 0.1900 0.2100 0.1900 0.1900 60,007 +0.01(+5.56%)
Mar 08, 2024 0.1850 0.1850 0.1800 0.1800 11,500 -0.01(-2.70%)
Mar 07, 2024 0.2000 0.2350 0.1850 0.1850 91,000 -0.01(-2.63%)
Mar 06, 2024 0.1950 0.2450 0.1800 0.1900 3,130,853 +0.01(+5.56%)
Mar 04, 2024 0.1800 0 -0.01(-5.26%)
Mar 01, 2024 0.1900 0.1900 0.1900 0.1900 826 +0.00(+0.00%)
Feb 23, 2024 0.1900 0 +0.01(+5.56%)
Feb 22, 2024 0.1850 0.1850 0.1800 0.1800 12,000 -0.03(-14.29%)
Feb 21, 2024 0.2100 0.2100 0.2100 0.2100 7,000 +0.03(+16.67%)
Feb 15, 2024 0.1800 0 -0.01(-2.70%)
Feb 14, 2024 0.1850 0.1850 0.1800 0.1850 15,000 +0.01(+2.78%)
Feb 13, 2024 0.1900 0.1900 0.1800 0.1800 180,000 -0.02(-10.00%)
Feb 12, 2024 0.2000 0.2000 0.2000 0.2000 8,500 -0.00(-2.44%)
Feb 09, 2024 0.2050 0.2050 0.2050 0.2050 9,500 +0.00(+0.00%)
Feb 08, 2024 0.2250 0.2250 0.2050 0.2050 10,500 -0.01(-2.38%)
Feb 07, 2024 0.2000 0.2100 0.2000 0.2100 7,000 +0.01(+5.00%)
Feb 06, 2024 0.2000 0.2000 0.2000 0.2000 6,500 -0.00(-2.44%)
Feb 05, 2024 0.2050 0.2050 0.2050 0.2050 14,500 +0.01(+5.13%)
Feb 02, 2024 0.1950 0.1950 0.1950 0.1950 46,500 +0.00(+0.00%)
Jan 31, 2024 0.1950 0 -0.01(-4.88%)
Jan 30, 2024 0.2150 0.2150 0.2000 0.2050 105,675 -0.02(-6.82%)
Jan 29, 2024 0.2250 0.2250 0.2200 0.2200 6,500 +0.00(+0.00%)
Jan 26, 2024 0.2300 0.2300 0.2200 0.2200 123,000 -0.01(-6.38%)
Jan 25, 2024 0.2350 0.2350 0.2350 0.2350 25,500 +0.00(+0.00%)
Jan 24, 2024 0.2600 0.2600 0.2350 0.2350 47,500 -0.02(-6.00%)
Jan 23, 2024 0.2500 0.2700 0.2500 0.2500 19,000 +0.01(+4.17%)
Jan 22, 2024 0.2400 0.2400 0.2400 0.2400 10,500 +0.01(+4.35%)
Jan 19, 2024 0.2400 0.2400 0.2250 0.2300 228,500 -0.01(-4.17%)
Jan 18, 2024 0.2200 0.2400 0.2200 0.2400 6,500 +0.02(+9.09%)
Jan 16, 2024 0.2200 0 +0.00(+0.00%)
Jan 15, 2024 0.2400 0.2400 0.2200 0.2200 78,000 -0.01(-4.35%)
Jan 12, 2024 0.2300 0.2500 0.2300 0.2300 5,000 -0.02(-8.00%)
Jan 11, 2024 0.2500 0.2500 0.2500 0.2500 5,400 -0.02(-5.66%)
Jan 09, 2024 0.2650 0 +0.00(+0.00%)
Jan 08, 2024 0.2700 0.2700 0.2650 0.2650 20,500 -0.02(-8.62%)
Jan 04, 2024 0.2900 0 +0.02(+7.41%)
Jan 03, 2024 0.2800 0.2800 0.2700 0.2700 16,500 +0.02(+8.00%)
Jan 02, 2024 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Dec 29, 2023 0.2500 0 +0.00(+0.00%)
Dec 28, 2023 0.2500 0.2500 0.2450 0.2500 408,500 +0.01(+4.17%)
Dec 27, 2023 0.2300 0.2500 0.2300 0.2400 15,500 +0.01(+4.35%)
Dec 20, 2023 0.2300 0 +0.00(+0.00%)
Dec 19, 2023 0.2700 0.2700 0.2300 0.2300 246,500 -0.04(-14.81%)
Dec 18, 2023 0.3000 0.3100 0.2500 0.2700 107,500 -0.01(-5.26%)
Dec 15, 2023 0.2500 0.2850 0.2400 0.2850 42,000 +0.03(+14.00%)
Dec 14, 2023 0.2950 0.2950 0.2500 0.2500 91,000 +0.00(+0.00%)
Dec 13, 2023 0.2800 0.2800 0.2400 0.2500 165,000 -0.03(-10.71%)
Dec 12, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Dec 11, 2023 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Dec 08, 2023 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Dec 07, 2023 0.2800 0.2800 0.2800 0.2800 80,500 +0.00(+0.00%)
Dec 06, 2023 0.3000 0.3000 0.2500 0.2800 40,000 +0.00(+0.00%)
Dec 05, 2023 0.3000 0.3100 0.2800 0.2800 32,000 -0.04(-12.50%)
Dec 04, 2023 0.2800 0.3700 0.2800 0.3200 5,000 +0.03(+10.34%)
Dec 01, 2023 0.2500 0.2900 0.2500 0.2900 100,500 +0.04(+16.00%)
Nov 30, 2023 0.2600 0.2600 0.2500 0.2500 6,099 +0.00(+0.00%)
Nov 29, 2023 0.2600 0.2900 0.2300 0.2500 165,000 +0.00(+0.00%)
Nov 28, 2023 0.2550 0.2600 0.2500 0.2500 40,500 -0.01(-3.85%)
Nov 27, 2023 0.2900 0.2900 0.2600 0.2600 4,000 +0.00(+0.00%)
Nov 24, 2023 0.2700 0.2700 0.2600 0.2600 20,500 -0.01(-3.70%)
Nov 21, 2023 0.2700 0 +0.00(+0.00%)
Nov 17, 2023 0.2700 0 +0.02(+5.88%)
Nov 16, 2023 0.3000 0.3000 0.2500 0.2550 23,500 -0.04(-15.00%)
Nov 15, 2023 0.2950 0.3000 0.2800 0.3000 14,000 +0.04(+17.65%)
Nov 13, 2023 0.2550 0 -0.02(-5.56%)
Nov 10, 2023 0.2750 0.2800 0.2700 0.2700 31,630 -0.01(-1.82%)
Nov 09, 2023 0.2950 0.2950 0.2750 0.2750 6,000 -0.02(-8.33%)
Nov 08, 2023 0.3000 0.3000 0.3000 0.3000 1,900 -0.01(-3.23%)
Nov 03, 2023 0.3100 0 +0.02(+6.90%)
Nov 02, 2023 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Nov 01, 2023 0.3000 0.3000 0.3000 0.3000 1,027 +0.01(+3.45%)
Oct 31, 2023 0.3000 0.3000 0.2900 0.2900 2,500 +0.01(+5.45%)
Oct 30, 2023 0.3250 0.3250 0.2750 0.2750 14,500 -0.07(-21.43%)
Oct 27, 2023 0.3400 0.3500 0.2400 0.3500 70,500 +0.05(+16.67%)
Oct 25, 2023 0.3000 0 +0.02(+7.14%)
Oct 24, 2023 0.3300 0.3300 0.2800 0.2800 18,000 -0.02(-6.67%)
Oct 20, 2023 0.3000 0 -0.01(-3.23%)
Oct 19, 2023 0.3650 0.3650 0.3100 0.3100 27,000 -0.07(-17.33%)
Oct 18, 2023 0.3750 0.3750 0.3750 0.3750 1,500 -0.01(-1.32%)
Oct 17, 2023 0.3800 0.3800 0.3800 0.3800 2,000 +0.00(+0.00%)
Oct 16, 2023 0.3900 0.3900 0.3800 0.3800 25,500 +0.00(+0.00%)
Oct 13, 2023 0.3800 0.3800 0.3800 0.3800 1,108 -0.01(-1.30%)
Oct 12, 2023 0.4000 0.4000 0.3850 0.3850 15,500 -0.02(-3.75%)
Oct 11, 2023 0.4000 0.4000 0.4000 0.4000 1,000 +0.01(+1.27%)
Oct 10, 2023 0.3950 0.3950 0.3950 0.3950 1,000 +0.02(+3.95%)
Oct 06, 2023 0.3800 0 +0.02(+4.11%)
Oct 05, 2023 0.3850 0.3850 0.3600 0.3650 21,500 -0.02(-5.19%)
Oct 04, 2023 0.3700 0.3900 0.3700 0.3850 21,500 +0.02(+4.05%)
Oct 03, 2023 0.3800 0.3800 0.3700 0.3700 3,500 +0.00(+0.00%)
Oct 02, 2023 0.3800 0.3800 0.3700 0.3700 22,500 -0.01(-2.63%)
Sep 29, 2023 0.4000 0.4000 0.3700 0.3800 26,100 +0.00(+0.00%)
Sep 28, 2023 0.3900 0.3950 0.3750 0.3800 43,220 +0.00(+0.00%)
Sep 27, 2023 0.3900 0.3900 0.3600 0.3800 26,375 +0.00(+0.00%)
Sep 26, 2023 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Sep 22, 2023 0.3900 200 +0.13(+50.00%)
Sep 21, 2023 0.2900 0.2900 0.2500 0.2600 32,500 -0.04(-13.33%)
Sep 20, 2023 0.3000 0.3000 0.3000 0.3000 1,000 -0.03(-7.69%)
Sep 19, 2023 0.3200 0.3250 0.3000 0.3250 10,000 -0.01(-2.99%)
Sep 18, 2023 0.3300 0.3500 0.3200 0.3350 5,000 +0.04(+11.67%)
Sep 15, 2023 0.3550 0.3550 0.3000 0.3000 44,506 -0.03(-9.09%)
Sep 14, 2023 0.3800 0.3800 0.3200 0.3300 26,500 -0.05(-13.16%)
Sep 13, 2023 0.4150 0.4150 0.3300 0.3800 120,702 -0.04(-9.52%)
Sep 12, 2023 0.4000 0.5500 0.4000 0.4200 152,500 +0.02(+5.00%)
Sep 11, 2023 0.4000 0.4000 0.4000 0.4000 6,000 +0.04(+9.59%)
Sep 08, 2023 0.3800 0.3800 0.3650 0.3650 13,500 -0.02(-3.95%)
Sep 07, 2023 0.3500 0.3950 0.3400 0.3800 75,000 +0.03(+7.04%)
Sep 06, 2023 0.3250 0.3550 0.3150 0.3550 26,135 +0.04(+14.52%)
Sep 05, 2023 0.3450 0.3500 0.3000 0.3100 64,000 +0.06(+24.00%)
Sep 01, 2023 0.2500 0 -0.02(-7.41%)
Aug 31, 2023 0.2800 0.2800 0.2700 0.2700 2,500 -0.01(-3.57%)
Aug 30, 2023 0.3000 0.3000 0.2800 0.2800 3,000 -0.01(-3.45%)
Aug 29, 2023 0.2500 0.2900 0.2500 0.2900 14,500 +0.04(+16.00%)
Aug 28, 2023 0.2500 0.2500 0.2500 0.2500 2,007 +0.02(+6.38%)
Aug 25, 2023 0.2500 0.2500 0.2350 0.2350 3,000 -0.02(-6.00%)
Aug 24, 2023 0.2500 0.2500 0.2500 0.2500 13,000 +0.00(+0.00%)
Aug 22, 2023 0.2500 0 +0.00(+0.00%)
Aug 21, 2023 0.2600 0.2600 0.2500 0.2500 12,000 -0.02(-5.66%)
Aug 18, 2023 0.2650 0.2650 0.2550 0.2650 64,000 +0.02(+6.00%)
Aug 17, 2023 0.2500 0.2500 0.2500 0.2500 39,000 +0.01(+4.17%)
Aug 16, 2023 0.2600 0.2600 0.2300 0.2400 21,000 +0.00(+0.00%)
Aug 15, 2023 0.2500 0.2500 0.2400 0.2400 10,000 +0.00(+0.00%)
Aug 14, 2023 0.2700 0.2700 0.2400 0.2400 21,000 -0.05(-17.24%)
Aug 11, 2023 0.2800 0.2900 0.2800 0.2900 32,000 +0.05(+20.83%)
Aug 10, 2023 0.2900 0.2900 0.2400 0.2400 70,502 -0.01(-4.00%)
Aug 09, 2023 0.2700 0.2700 0.2500 0.2500 21,000 -0.02(-7.41%)
Aug 04, 2023 0.2700 0 -0.01(-3.57%)
Aug 03, 2023 0.2800 0.2800 0.2800 0.2800 1,500 -0.01(-3.45%)
Aug 02, 2023 0.2900 0.3000 0.2900 0.2900 58,500 -0.02(-6.45%)
Aug 01, 2023 0.2950 0.3100 0.2900 0.3100 3,000 +0.02(+6.90%)
Jul 28, 2023 0.2900 0 -0.01(-3.33%)
Jul 27, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 26, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 25, 2023 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-3.23%)
Jul 19, 2023 0.3100 3 +0.00(+0.00%)
Jul 18, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
Jul 17, 2023 0.3000 0.3000 0.2700 0.3000 11,000 -0.01(-3.23%)
Jul 13, 2023 0.3100 0 +0.01(+3.33%)
Jul 12, 2023 0.3100 0.3100 0.3000 0.3000 20,000 +0.00(+0.00%)
Jul 11, 2023 0.3400 0.3400 0.3000 0.3000 24,500 -0.03(-9.09%)
Jul 06, 2023 0.3300 0 -0.01(-2.94%)
Jul 05, 2023 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Jul 04, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Jun 30, 2023 0.3400 0 +0.00(+0.00%)
Jun 29, 2023 0.3400 0.3400 0.2900 0.3400 19,000 +0.00(+0.00%)
Jun 28, 2023 0.3550 0.3550 0.3400 0.3400 17,000 -0.01(-2.86%)
Jun 26, 2023 0.3500 0 +0.00(+0.00%)
Jun 23, 2023 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jun 22, 2023 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jun 21, 2023 0.3650 0.3650 0.3500 0.3500 16,000 +0.00(+0.00%)
Jun 20, 2023 0.3650 0.3650 0.3400 0.3500 22,500 -0.02(-5.41%)
Jun 19, 2023 0.3850 0.3850 0.3700 0.3700 20,730 +0.00(+0.00%)
Jun 16, 2023 0.4000 0.4000 0.3500 0.3700 62,000 -0.01(-2.63%)
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.