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: 3:25 PM EDT, May 10, 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 (%)
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%)
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.