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

(TSV: OOOO )

0.0100 UNCHANGED
Last Price Updated: 1:32 PM EST, Mar 5, 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 31, 2022 0.2500 0.2550 0.2400 0.2550 7,000 -0.01(-1.92%)
Mar 30, 2022 0.2550 0.2600 0.2550 0.2600 12,049 +0.01(+4.00%)
Mar 29, 2022 0.2600 0.2600 0.2500 0.2500 84,070 -0.01(-3.85%)
Mar 28, 2022 0.2550 0.2600 0.2550 0.2600 15,455 +0.00(+0.00%)
Mar 25, 2022 0.2750 0.2750 0.2600 0.2600 11,700 -0.03(-10.34%)
Mar 24, 2022 0.2800 0.2900 0.2800 0.2900 7,000 +0.01(+3.57%)
Mar 23, 2022 0.2800 0.2850 0.2800 0.2800 7,360 +0.00(+0.00%)
Mar 22, 2022 0.2700 0.2800 0.2700 0.2800 5,605 +0.01(+3.70%)
Mar 21, 2022 0.2700 0.2700 0.2700 0.2700 2,341 -0.02(-6.90%)
Mar 18, 2022 0.2900 0.2900 0.2900 0.2900 5,500 +0.01(+3.57%)
Mar 17, 2022 0.2800 0.3000 0.2800 0.2800 27,101 +0.00(+0.00%)
Mar 16, 2022 0.2700 0.2800 0.2700 0.2800 19,982 +0.02(+7.69%)
Mar 14, 2022 0.2600 0 +0.01(+1.96%)
Mar 11, 2022 0.3000 0.3000 0.2500 0.2550 236,172 -0.05(-17.74%)
Mar 10, 2022 0.3100 0.3100 0.3000 0.3100 24,800 -0.02(-6.06%)
Mar 09, 2022 0.3300 0.3300 0.3300 0.3300 3,520 +0.01(+3.13%)
Mar 08, 2022 0.3300 0.3300 0.3150 0.3200 21,240 +0.00(+0.00%)
Mar 07, 2022 0.3200 0.3400 0.3150 0.3200 37,625 -0.03(-8.57%)
Mar 04, 2022 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+4.48%)
Mar 03, 2022 0.3600 0.3800 0.3350 0.3350 28,810 -0.02(-6.94%)
Mar 02, 2022 0.3700 0.3700 0.3600 0.3600 29,500 -0.01(-2.70%)
Mar 01, 2022 0.3550 0.3750 0.3400 0.3700 104,127 +0.01(+2.78%)
Feb 28, 2022 0.4200 0.4200 0.3350 0.3600 150,528 -0.06(-14.29%)
Feb 25, 2022 0.4200 0.4200 0.4200 0.4200 11,500 +0.02(+5.00%)
Feb 24, 2022 0.4200 0.4200 0.4000 0.4000 33,800 -0.02(-5.88%)
Feb 23, 2022 0.4250 0.4250 0.4250 0.4250 8,000 -0.01(-1.16%)
Feb 22, 2022 0.4500 0.4500 0.4250 0.4300 22,090 +0.01(+2.38%)
Feb 18, 2022 0.4200 0 -0.02(-3.45%)
Feb 16, 2022 0.4350 0 -0.01(-1.14%)
Feb 15, 2022 0.4400 0.4450 0.4300 0.4400 30,500 +0.01(+2.33%)
Feb 14, 2022 0.4400 0.4400 0.4200 0.4300 73,607 -0.03(-6.52%)
Feb 11, 2022 0.4550 0.4700 0.4500 0.4600 26,375 +0.00(+0.00%)
Feb 10, 2022 0.4600 0.4600 0.4400 0.4600 13,150 +0.01(+1.10%)
Feb 09, 2022 0.4750 0.4750 0.4550 0.4550 38,108 -0.01(-1.09%)
Feb 08, 2022 0.4700 0.4700 0.4550 0.4600 29,600 -0.01(-2.13%)
Feb 07, 2022 0.4750 0.4750 0.4700 0.4700 14,368 -0.02(-4.08%)
Feb 04, 2022 0.4800 0.4900 0.4800 0.4900 13,560 +0.01(+2.08%)
Feb 03, 2022 0.5000 0.4800 40,000 -0.03(-5.88%)
Feb 02, 2022 0.5000 0.5100 0.5000 0.5100 42,000 +0.01(+2.00%)
Feb 01, 2022 0.5200 0.5200 0.5000 0.5000 110,702 -0.02(-3.85%)
Jan 31, 2022 0.5400 0.5400 0.4900 0.5200 32,390 +0.01(+1.96%)
Jan 28, 2022 0.5400 0.5400 0.5100 0.5100 12,500 -0.02(-3.77%)
Jan 27, 2022 0.4700 0.5300 0.4600 0.5300 105,700 +0.07(+13.98%)
Jan 26, 2022 0.4800 0.4800 0.4600 0.4650 102,291 +0.02(+3.33%)
Jan 25, 2022 0.4900 0.5000 0.4500 0.4500 34,500 -0.04(-8.16%)
Jan 24, 2022 0.4800 0.4900 0.4800 0.4900 2,611 +0.00(+0.00%)
Jan 21, 2022 0.5500 0.5500 0.4700 0.4900 20,951 -0.07(-12.50%)
Jan 20, 2022 0.5600 0.5600 0.5600 0.5600 803 +0.05(+9.80%)
Jan 19, 2022 0.5300 0.5300 0.5100 0.5100 4,196 -0.02(-3.77%)
Jan 18, 2022 0.5200 0.5300 0.5100 0.5300 6,046 +0.03(+6.00%)
Jan 17, 2022 0.5100 0.5100 0.5000 0.5000 4,035 +0.00(+0.00%)
Jan 14, 2022 0.5600 0.5600 0.5000 0.5000 14,280 -0.05(-9.09%)
Jan 13, 2022 0.5700 0.5700 0.5500 0.5500 3,068 +0.02(+3.77%)
Jan 12, 2022 0.5600 0.5600 0.5300 0.5300 9,977 -0.06(-10.17%)
Jan 11, 2022 0.5500 0.5900 0.5500 0.5900 117,100 +0.03(+5.36%)
Jan 10, 2022 0.5400 0.5800 0.5400 0.5600 36,975 -0.02(-3.45%)
Jan 07, 2022 0.5600 0.5800 0.5600 0.5800 16,508 +0.05(+9.43%)
Jan 06, 2022 0.5200 0.5300 0.5000 0.5300 8,595 +0.03(+6.00%)
Jan 05, 2022 0.4900 0.5200 0.4800 0.5000 159,136 +0.06(+13.64%)
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.