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

(TSV: STS )

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 9, 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, 2021 0.2700 0.2850 0.2650 0.2800 593,275 +0.02(+5.66%)
Nov 29, 2021 0.2500 0.2650 0.2500 0.2650 150,846 +0.02(+8.16%)
Nov 26, 2021 0.2600 0.2650 0.2400 0.2450 317,112 -0.02(-5.77%)
Nov 25, 2021 0.2600 0.2650 0.2600 0.2600 35,201 -0.01(-1.89%)
Nov 24, 2021 0.2600 0.2700 0.2600 0.2650 452,776 +0.01(+1.92%)
Nov 23, 2021 0.2700 0.2700 0.2550 0.2600 361,267 -0.01(-1.89%)
Nov 22, 2021 0.2750 0.2850 0.2600 0.2650 257,905 +0.00(+0.00%)
Nov 19, 2021 0.2800 0.2800 0.2600 0.2650 588,781 -0.01(-3.64%)
Nov 18, 2021 0.3050 0.2800 0.2800 0.2750 613,507 -0.03(-9.84%)
Nov 17, 2021 0.2950 0.3150 0.2900 0.3050 608,569 +0.02(+5.17%)
Nov 16, 2021 0.2900 0.3100 0.2800 0.2900 930,506 +0.00(+0.00%)
Nov 15, 2021 0.3600 0.3800 0.2850 0.2900 2,799,617 -0.06(-17.14%)
Nov 12, 2021 0.2800 0.3550 0.2800 0.3500 5,803,413 +0.08(+29.63%)
Nov 11, 2021 0.2600 0.2750 0.2550 0.2700 2,387,259 +0.02(+8.00%)
Nov 10, 2021 0.2300 0.2500 934,724 +0.02(+8.70%)
Nov 09, 2021 0.2250 0.2350 0.2200 0.2300 751,534 +0.01(+2.22%)
Nov 08, 2021 0.2150 0.2300 0.2100 0.2250 677,294 +0.01(+4.65%)
Nov 05, 2021 0.2200 0.2250 0.2000 0.2150 1,757,759 -0.02(-6.52%)
Nov 04, 2021 0.2550 0.2550 0.2200 0.2300 1,129,997 -0.02(-8.00%)
Nov 03, 2021 0.2600 0.2650 0.2500 0.2500 1,138,477 -0.01(-3.85%)
Nov 02, 2021 0.2650 0.2800 0.2550 0.2600 1,770,728 +0.01(+1.96%)
Nov 01, 2021 0.2350 0.2900 0.2200 0.2550 2,406,455 +0.04(+15.91%)
Oct 29, 2021 0.2000 0.2200 0.1850 0.2200 627,000 +0.01(+4.76%)
Oct 28, 2021 0.2100 0.2100 0.2100 0.2100 283,250 +0.01(+5.00%)
Oct 27, 2021 0.2050 0.2050 0.2000 0.2000 396,000 +0.00(+0.00%)
Oct 26, 2021 0.1800 0.2000 1,041,143 +0.02(+8.11%)
Oct 25, 2021 0.1750 0.1850 0.1650 0.1850 270,921 +0.01(+5.71%)
Oct 22, 2021 0.1750 0.1750 0.1700 0.1750 100,629 +0.00(+0.00%)
Oct 21, 2021 0.1600 0.1800 0.1600 0.1750 710,900 +0.02(+12.90%)
Oct 20, 2021 0.1250 0.1550 0.1250 0.1550 3,704,701 +0.03(+24.00%)
Oct 19, 2021 0.1350 0.1350 0.1250 0.1250 132,500 -0.01(-3.85%)
Oct 18, 2021 0.1300 0.1300 0.1250 0.1300 378,540 +0.00(+0.00%)
Oct 15, 2021 0.1350 0.1350 0.1300 0.1300 358,696 -0.01(-3.70%)
Oct 14, 2021 0.1300 0.1350 0.1250 0.1350 404,100 +0.01(+3.85%)
Oct 13, 2021 0.1300 0.1300 0.1300 0.1300 65,010 +0.00(+0.00%)
Oct 12, 2021 0.1500 0.1500 0.1300 0.1300 2,066,500 -0.01(-10.34%)
Oct 08, 2021 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Oct 07, 2021 0.1050 0.1150 0.1050 0.1200 1,280,000 +0.01(+14.29%)
Oct 06, 2021 0.1000 0.1050 0.1000 0.1050 2,000 +0.00(+0.00%)
Oct 05, 2021 0.1100 0.1100 0.1000 0.1050 89,000 -0.01(-4.55%)
Oct 04, 2021 0.1100 0.1150 0.1100 0.1100 27,500 -0.01(-4.35%)
Oct 01, 2021 0.1200 0.1200 0.1100 0.1150 63,000 -0.00(-4.17%)
Sep 30, 2021 0.1200 0.1200 0.1150 0.1200 461,000 +0.00(+4.35%)
Sep 29, 2021 0.1200 0.1200 0.1150 0.1150 95,354 -0.00(-4.17%)
Sep 28, 2021 0.1250 0.1250 0.1200 0.1200 507,120 -0.01(-4.00%)
Sep 24, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 23, 2021 0.1350 0.1400 0.1300 0.1300 56,850 +0.01(+4.00%)
Sep 22, 2021 0.1300 0.1350 0.1250 0.1250 221,500 -0.01(-3.85%)
Sep 21, 2021 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+4.00%)
Sep 20, 2021 0.1400 0.1400 0.1200 0.1250 31,835 -0.01(-7.41%)
Sep 17, 2021 0.1400 0.1400 0.1300 0.1350 79,821 -0.01(-3.57%)
Sep 16, 2021 0.1350 0.1400 0.1350 0.1400 32,286 +0.01(+3.70%)
Sep 15, 2021 0.1400 0.1400 0.1350 0.1350 61,053 -0.01(-3.57%)
Sep 14, 2021 0.1400 0.1400 0.1400 0.1400 18,500 -0.00(-3.45%)
Sep 13, 2021 0.1500 0.1500 0.1450 0.1450 24,500 +0.00(+0.00%)
Sep 10, 2021 0.1500 0.1500 0.1450 0.1450 83,300 -0.01(-3.33%)
Sep 09, 2021 0.1450 0.1500 0.1450 0.1500 90,500 +0.01(+7.14%)
Sep 08, 2021 0.1450 0.1450 0.1400 0.1400 56,990 +0.00(+0.00%)
Sep 03, 2021 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Sep 02, 2021 0.1550 0.1550 0.1550 0.1550 53,292 +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.