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

(TSV: EAU )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, May 29, 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 (%)
Oct 25, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 22, 2021 0.0450 0.0500 0.0450 0.0450 163,000 +0.00(+0.00%)
Oct 21, 2021 0.0450 0.0450 0.0450 0.0450 20,300 +0.00(+0.00%)
Oct 20, 2021 0.0450 0.0450 0.0400 0.0450 142,000 +0.00(+12.50%)
Oct 19, 2021 0.0450 0.0450 0.0400 0.0400 46,000 +0.00(+14.29%)
Oct 18, 2021 0.0400 0.0400 0.0350 0.0350 342,000 -0.00(-12.50%)
Oct 15, 2021 0.0400 0.0400 0.0400 0.0400 12,550 +0.00(+0.00%)
Oct 14, 2021 0.0350 0.0400 0.0350 0.0400 498,000 +0.01(+33.33%)
Oct 13, 2021 0.0300 0.0300 0.0300 0.0300 248,000 -0.01(-14.29%)
Oct 12, 2021 0.0350 0.0350 0.0350 0.0350 166,000 +0.00(+0.00%)
Oct 08, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 07, 2021 0.0300 0.0300 0.0300 0.0300 90,073 -0.01(-14.29%)
Oct 05, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 04, 2021 0.0350 0.0350 0.0350 0.0350 110,000 +0.01(+16.67%)
Sep 30, 2021 0.0300 0.0300 0.0300 188 +0.00(+0.00%)
Sep 29, 2021 0.0300 0.0300 0.0300 0.0300 545,000 +0.00(+20.00%)
Sep 28, 2021 0.0250 0.0250 0.0250 0.0250 85,000 +0.00(+0.00%)
Sep 27, 2021 0.0300 0.0300 0.0250 0.0250 58,000 -0.00(-16.67%)
Sep 23, 2021 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 22, 2021 0.0250 0.0250 0.0250 0.0250 664,000 +0.00(+0.00%)
Sep 21, 2021 0.0300 0.0300 0.0250 0.0250 218,200 +0.00(+0.00%)
Sep 20, 2021 0.0250 0.0250 0.0250 0.0250 115,188 -0.00(-16.67%)
Sep 16, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 15, 2021 0.0300 0.0300 0.0300 0.0300 1,000,000 -0.01(-14.29%)
Sep 14, 2021 0.0350 0.0350 0.0300 0.0350 850,146 -0.00(-12.50%)
Sep 03, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 02, 2021 0.0400 0.0400 0.0400 0.0400 197,000 +0.00(+0.00%)
Sep 01, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Aug 31, 2021 0.0350 0.0350 0.0350 0.0350 49,000 +0.00(+0.00%)
Aug 30, 2021 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
Aug 26, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 24, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 23, 2021 0.0400 0.0400 0.0400 0.0400 696,320 +0.00(+0.00%)
Aug 20, 2021 0.0400 0.0450 0.0400 0.0400 211,000 -0.00(-11.11%)
Aug 18, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 17, 2021 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 16, 2021 0.0450 0.0450 0.0450 0.0450 200,000 -0.01(-10.00%)
Aug 13, 2021 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Aug 12, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Aug 11, 2021 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Aug 06, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 05, 2021 0.0550 0.0550 0.0500 0.0550 114,000 +0.00(+0.00%)
Aug 03, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 19, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 14, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 12, 2021 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Jul 09, 2021 0.0600 0.0600 0.0600 0.0600 197,000 +0.00(+0.00%)
Jul 08, 2021 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Jul 05, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2021 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 23, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 17, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 11, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 10, 2021 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Jun 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 07, 2021 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jun 01, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 31, 2021 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
May 26, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 21, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 20, 2021 0.0650 0.0650 0.0650 0.0650 189,000 +0.00(+0.00%)
May 19, 2021 0.0650 0.0650 0.0650 0.0650 48,000 -0.01(-7.14%)
May 18, 2021 0.0650 0.0700 0.0650 0.0700 78,000 +0.01(+7.69%)
May 17, 2021 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
May 14, 2021 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
May 13, 2021 0.0650 0.0650 0.0650 0.0650 21,000 -0.01(-7.14%)
May 11, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2021 0.0700 0.0700 0.0700 0.0700 122,191 +0.00(+0.00%)
May 07, 2021 0.0700 0.0700 0.0700 0.0700 118,400 +0.01(+7.69%)
May 06, 2021 0.0650 0.0650 0.0650 0.0650 34,200 +0.01(+8.33%)
May 05, 2021 0.0650 0.0650 0.0600 0.0600 9,000 -0.01(-7.69%)
May 04, 2021 0.0650 0.0650 0.0650 0.0650 63,000 +0.00(+0.00%)
Apr 30, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 29, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Apr 28, 2021 0.0700 0.0700 0.0700 0.0700 76,310 +0.01(+7.69%)
Apr 27, 2021 0.0700 0.0700 0.0650 0.0650 54,000 -0.01(-7.14%)
Apr 22, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 21, 2021 0.0700 0.0750 0.0650 0.0700 270,000 +0.00(+0.00%)
Apr 20, 2021 0.0650 0.0700 0.0650 0.0700 247,000 +0.01(+7.69%)
Apr 19, 2021 0.0700 0.0750 0.0650 0.0650 141,000 -0.01(-7.14%)
Apr 16, 2021 0.0650 0.0800 0.0650 0.0700 2,012,050 +0.01(+16.67%)
Apr 13, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 12, 2021 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Apr 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 07, 2021 0.0650 0.0650 0.0650 0.0650 24,250 +0.00(+0.00%)
Apr 06, 2021 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Mar 29, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 24, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 18, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2021 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
Mar 15, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 12, 2021 0.0550 0.0550 0.0550 833 +0.00(+0.00%)
Mar 09, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 05, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 02, 2021 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Feb 26, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 24, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 23, 2021 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Feb 22, 2021 0.0650 0.0650 0.0650 0.0650 124,000 +0.00(+0.00%)
Feb 18, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 17, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Feb 16, 2021 0.0700 0.0700 0.0700 0.0700 99,000 +0.00(+0.00%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2021 0.0700 0.0700 0.0700 0.0700 99,000 +0.00(+0.00%)
Feb 10, 2021 0.0700 0.0750 0.0700 0.0700 142,000 +0.00(+0.00%)
Feb 09, 2021 0.0700 0.0750 0.0700 0.0700 321,000 +0.00(+0.00%)
Feb 08, 2021 0.0600 0.0700 0.0600 0.0700 148,400 +0.01(+16.67%)
Feb 04, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 03, 2021 0.0600 0.0650 0.0600 0.0650 151,000 +0.01(+8.33%)
Feb 02, 2021 0.0600 0.0600 0.0600 0.0600 7,200 +0.00(+0.00%)
Feb 01, 2021 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2021 0.0650 0.0650 0.0600 0.0600 169,750 -0.01(-7.69%)
Jan 25, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 22, 2021 0.0600 0.0600 0.0600 0.0600 318,000 +0.00(+9.09%)
Jan 20, 2021 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jan 19, 2021 0.0600 0.0600 0.0600 0.0600 212,000 +0.00(+9.09%)
Jan 15, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 14, 2021 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Jan 12, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 11, 2021 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jan 08, 2021 0.0600 0.0600 0.0600 0.0600 4,250 +0.00(+0.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 246,500 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 190,000 +0.00(+0.00%)
Jan 05, 2021 0.0600 0.0600 0.0600 0.0600 262,000 +0.00(+0.00%)
Jan 04, 2021 0.0650 0.0650 0.0600 0.0600 103,000 -0.01(-7.69%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2020 0.0650 0.0650 0.0650 0.0650 179,000 +0.01(+8.33%)
Dec 29, 2020 0.0600 0.0600 0.0600 0.0600 148,000 +0.00(+0.00%)
Dec 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2020 0.0600 0.0600 0.0600 0.0600 25,099 +0.00(+0.00%)
Dec 22, 2020 0.0600 0.0600 0.0600 0.0600 101,499 +0.00(+0.00%)
Dec 21, 2020 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Dec 18, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0650 0.0600 0.0600 823,000 +0.00(+0.00%)
Dec 16, 2020 0.0600 0.0600 0.0600 0.0600 93,000 +0.00(+0.00%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 272,000 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0550 0.0600 272,300 +0.00(+0.00%)
Dec 10, 2020 0.0550 0.0600 0.0550 0.0600 503,000 +0.00(+0.00%)
Dec 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 04, 2020 0.0650 0.0650 0.0600 0.0600 833,000 +0.00(+0.00%)
Dec 03, 2020 0.0600 0.0700 0.0600 0.0600 1,545,500 +0.00(+9.09%)
Dec 02, 2020 0.0600 0.0600 0.0550 0.0550 82,000 -0.00(-8.33%)
Dec 01, 2020 0.0550 0.0600 0.0550 0.0600 26,000 +0.00(+9.09%)
Nov 30, 2020 0.0600 0.0600 0.0550 0.0550 72,500 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0550 0.0550 0.0550 278,000 -0.00(-8.33%)
Nov 26, 2020 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Nov 25, 2020 0.0600 0.0600 0.0550 0.0550 37,000 +0.00(+0.00%)
Nov 24, 2020 0.0600 0.0600 0.0550 0.0550 433,000 -0.00(-8.33%)
Nov 23, 2020 0.0600 0.0600 0.0550 0.0600 206,333 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 0.0600 140,000 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0600 0.0550 0.0600 165,000 -0.01(-7.69%)
Nov 18, 2020 0.0700 0.0700 0.0600 0.0650 1,327,400 -0.01(-7.14%)
Nov 17, 2020 0.0800 0.0800 0.0700 0.0700 688,490 -0.00(-6.67%)
Nov 16, 2020 0.0800 0.0800 0.0750 0.0750 123,000 -0.01(-6.25%)
Nov 13, 2020 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Nov 12, 2020 0.0850 0.0850 0.0750 0.0800 199,900 -0.01(-11.11%)
Nov 11, 2020 0.0800 0.0900 0.0800 0.0900 21,975 +0.00(+0.00%)
Nov 10, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Nov 09, 2020 0.0900 0.0900 0.0900 0.0900 31,000 -0.01(-5.26%)
Nov 06, 2020 0.0900 0.0950 0.0900 0.0950 31,000 +0.00(+0.00%)
Nov 05, 2020 0.0950 0.1000 0.0850 0.0950 142,000 -0.01(-5.00%)
Nov 04, 2020 0.1000 0.1000 0.1000 0.1000 37,000 +0.00(+0.00%)
Nov 03, 2020 0.1100 0.1100 0.1000 0.1000 37,500 -0.01(-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.