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 (%)
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%)
Dec 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Nov 28, 2019 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Nov 27, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Nov 26, 2019 0.0400 0.0400 0.0400 0.0400 177,000 -0.01(-20.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Nov 06, 2019 0.0400 0.0400 0.0400 0.0400 81,000 -0.00(-11.11%)
Nov 05, 2019 0.0450 0.0450 0.0450 1,300 +0.00(+0.00%)
Nov 04, 2019 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Oct 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 15, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Oct 09, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Sep 20, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0500 0.0500 0.0500 210,000 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0500 0.0450 0.0500 212,000 +0.01(+11.11%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Sep 13, 2019 0.0550 0.0550 0.0450 0.0450 200,000 -0.01(-25.00%)
Sep 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2019 0.0500 0.0500 0.0450 0.0450 63,000 -0.01(-10.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 156,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 92,777 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0500 0.0500 367,000 -0.01(-16.67%)
Aug 07, 2019 0.0650 0.0650 0.0600 0.0600 21,900 -0.01(-7.69%)
Aug 06, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Aug 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 26, 2019 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 80,000 -0.01(-17.65%)
Jul 19, 2019 0.0850 0.0850 0.0850 750 +0.00(+0.00%)
Jul 18, 2019 0.0800 0.0850 0.0800 0.0850 175,000 +0.01(+6.25%)
Jul 16, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 15, 2019 0.0750 0.0750 0.0750 0.0750 96,000 +0.00(+0.00%)
Jul 12, 2019 0.0750 0.0750 0.0700 0.0750 68,000 -0.01(-11.76%)
Jul 11, 2019 0.0900 0.0950 0.0800 0.0850 104,000 -0.00(-5.56%)
Jul 10, 2019 0.1100 0.1100 0.0750 0.0900 739,800 -0.03(-25.00%)
Jul 09, 2019 0.1250 0.1250 0.1200 0.1200 20,000 -0.01(-7.69%)
Jul 08, 2019 0.1100 0.1500 0.1100 0.1300 188,066 +0.04(+36.84%)
Jul 05, 2019 0.1000 0.1000 0.0950 0.0950 19,000 -0.03(-24.00%)
Jul 04, 2019 0.1250 0.1300 0.1250 0.1250 65,000 +0.02(+25.00%)
Jul 03, 2019 0.0950 0.1000 0.0950 0.1000 28,000 +0.00(+0.00%)
Jul 02, 2019 0.0950 0.1000 0.0950 0.1000 110,000 +0.02(+25.00%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 -0.04(-36.00%)
Jun 26, 2019 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jun 25, 2019 0.1000 0.1000 0.1000 0.1000 30,000 -0.02(-20.00%)
Jun 24, 2019 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Jun 20, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 19, 2019 0.1200 0.1300 0.1200 0.1250 106,000 +0.01(+4.17%)
Jun 18, 2019 0.1000 0.1300 0.1000 0.1200 145,500 +0.01(+9.09%)
Jun 17, 2019 0.0650 0.1100 0.0650 0.1100 156,150 +0.01(+4.76%)
Jun 14, 2019 0.0650 0.1050 0.0650 0.1050 205,700 +0.04(+61.54%)
Jun 13, 2019 0.0650 0.0650 0.0600 0.0650 29,000 +0.00(+0.00%)
Jun 07, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 31, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2019 0.0700 0.0700 0.0700 0.0700 1,925 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 53,000 -0.00(-6.67%)
May 28, 2019 0.0800 0.0800 0.0750 0.0750 22,500 -0.01(-6.25%)
May 27, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
May 24, 2019 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
May 23, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
May 22, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0800 0.0800 0.0800 3,565 +0.00(+0.00%)
May 14, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0800 0.0800 2,003 +0.01(+6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0.0750 21,666 +0.00(+7.14%)
May 09, 2019 0.0850 0.0850 0.0700 0.0700 200,000 -0.02(-22.22%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 10,111 -0.01(-5.26%)
May 07, 2019 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
May 06, 2019 0.1050 0.1050 0.1000 0.1000 130,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
May 01, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 30, 2019 0.0900 0.1100 0.0900 0.1050 333,554 +0.02(+23.53%)
Apr 29, 2019 0.0900 0.0900 0.0850 0.0850 40,000 -0.00(-5.56%)
Apr 26, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Apr 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 12,350 +0.01(+11.11%)
Apr 16, 2019 0.0950 0.0950 0.0900 0.0900 22,000 -0.01(-10.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Apr 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 10, 2019 0.0950 0.1100 0.0950 0.1100 60,000 +0.01(+10.00%)
Apr 09, 2019 0.0950 0.1000 0.0950 0.1000 6,000 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 04, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Apr 03, 2019 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 41,971 +0.01(+5.26%)
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.