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: 9:32 AM 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 (%)
Mar 27, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 26, 2019 0.0950 0.0950 0.0950 0.0950 39,500 -0.01(-5.00%)
Mar 25, 2019 0.1050 0.1100 0.0900 0.1000 93,500 -0.01(-9.09%)
Mar 22, 2019 0.1300 0.1300 0.1050 0.1100 250,000 -0.01(-8.33%)
Mar 21, 2019 0.1350 0.1400 0.1100 0.1200 121,133 -0.01(-7.69%)
Mar 20, 2019 0.0950 0.1300 0.0950 0.1300 194,550 +0.03(+30.00%)
Mar 19, 2019 0.1000 0.1000 0.0900 0.1000 57,499 +0.01(+5.26%)
Mar 18, 2019 0.0950 0.0950 0.0950 0.0950 26,000 -0.01(-5.00%)
Mar 15, 2019 0.1050 0.1050 0.1000 0.1000 20,500 +0.01(+5.26%)
Mar 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 12, 2019 0.1150 0.1150 0.1000 0.1000 76,000 -0.00(-4.76%)
Mar 11, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 08, 2019 0.1350 0.1400 0.1000 0.1000 103,000 -0.04(-28.57%)
Mar 07, 2019 0.1050 0.1400 0.0950 0.1400 191,500 +0.04(+40.00%)
Mar 06, 2019 0.0900 0.1300 0.0800 0.1000 463,692 +0.01(+11.11%)
Mar 05, 2019 0.1200 0.1200 0.0900 0.0900 309,500 -0.02(-18.18%)
Mar 04, 2019 0.1300 0.1300 0.1100 0.1100 152,500 -0.01(-8.33%)
Mar 01, 2019 0.0900 0.1400 0.0900 0.1200 1,155,500 +0.03(+33.33%)
Feb 28, 2019 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Feb 27, 2019 0.0900 0.0900 0.0900 0.0900 6,080 +0.00(+0.00%)
Feb 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 81,000 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Feb 20, 2019 0.0900 0.0950 0.0900 0.0900 63,000 +0.00(+5.88%)
Feb 19, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 14, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 13, 2019 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
Feb 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 08, 2019 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Feb 07, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 06, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0850 0.0850 218,150 -0.01(-10.53%)
Feb 04, 2019 0.0950 0.0950 0.0950 0.0950 24,257 +0.00(+0.00%)
Feb 01, 2019 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
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%)
Nov 02, 2018 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Oct 31, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Oct 30, 2018 0.2300 0.2300 0.2250 0.2250 38,500 -0.01(-2.17%)
Oct 29, 2018 0.2300 0.2300 0.2300 55 +0.00(+0.00%)
Oct 25, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 24, 2018 0.2300 0.2300 0.2300 0.2300 10,721 +0.00(+0.00%)
Oct 22, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Oct 19, 2018 0.2550 0.2550 0.2500 0.2500 26,000 -0.01(-3.85%)
Oct 17, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 15, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 12, 2018 0.2550 0.2600 0.2550 0.2600 4,500 +0.01(+4.00%)
Oct 10, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Oct 09, 2018 0.2400 0.2400 0.2400 0.2400 31,500 +0.01(+4.35%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Oct 04, 2018 0.2900 0.2900 0.2500 0.2500 18,229 -0.04(-13.79%)
Oct 03, 2018 0.2700 0.2900 0.2500 0.2900 19,250 +0.01(+1.75%)
Oct 02, 2018 0.2850 0.2850 0.2850 0.2850 18,000 +0.00(+0.00%)
Oct 01, 2018 0.3000 0.3000 0.2850 0.2850 25,000 +0.00(+0.00%)
Sep 28, 2018 0.2900 0.2900 0.2850 0.2850 13,000 -0.01(-1.72%)
Sep 27, 2018 0.2850 0.2900 0.2850 0.2900 44,499 +0.01(+1.75%)
Sep 25, 2018 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Sep 24, 2018 0.2900 0.2900 0.2900 0.2900 18,000 +0.00(+0.00%)
Sep 21, 2018 0.3200 0.3200 0.2900 0.2900 58,000 -0.03(-9.38%)
Sep 20, 2018 0.3000 0.3200 0.3000 0.3200 33,000 +0.02(+4.92%)
Sep 19, 2018 0.3150 0.3150 0.3050 0.3050 148,000 -0.02(-4.69%)
Sep 18, 2018 0.3200 0.3400 0.3150 0.3200 121,500 +0.00(+0.00%)
Sep 17, 2018 0.3600 0.3600 0.3200 0.3200 313,000 -0.04(-11.11%)
Sep 14, 2018 0.3650 0.3650 0.3600 0.3600 13,500 +0.00(+0.00%)
Sep 13, 2018 0.3500 0.3700 0.3500 0.3600 109,800 +0.01(+2.86%)
Sep 11, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Sep 10, 2018 0.4100 0.4100 0.3700 0.3700 38,000 -0.04(-9.76%)
Sep 06, 2018 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Sep 04, 2018 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Aug 31, 2018 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
Aug 29, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 28, 2018 0.3700 0.3700 0.3650 0.3700 34,500 -0.04(-9.76%)
Aug 24, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 22, 2018 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Aug 20, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 17, 2018 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Aug 16, 2018 0.3900 0.3900 0.3900 0.3900 10,000 +0.02(+5.41%)
Aug 13, 2018 0.3700 0.3700 0.3700 0 -0.08(-17.78%)
Aug 10, 2018 0.3500 0.4500 0.3500 0.4500 6,111 +0.05(+12.50%)
Aug 09, 2018 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Aug 08, 2018 0.4000 0.4000 0.4000 0.4000 27,500 +0.00(+0.00%)
Aug 03, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 13, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 10, 2018 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Jul 09, 2018 0.3900 0.3900 0.3800 0.3800 33,000 -0.02(-3.80%)
Jul 06, 2018 0.3950 0.3950 0.3950 0.3950 3,000 -0.10(-20.20%)
Jul 05, 2018 0.4950 0.4950 0.4950 0.4950 3,500 +0.10(+25.32%)
Jul 04, 2018 0.3950 0.3950 0.3950 0.3950 2,500 +0.00(+0.00%)
Jul 03, 2018 0.3950 0.3950 0.3950 0.3950 522 -0.10(-21.00%)
Jun 27, 2018 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 25, 2018 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jun 22, 2018 0.5000 0.5000 0.4200 0.4200 9,600 -0.08(-16.00%)
Jun 21, 2018 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.85%)
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.