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 (%)
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.