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

(TSV: EDDY )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 11:20 AM EDT, May 30, 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 (%)
May 31, 2019 0.0500 0.0500 0.0450 0.0500 66,000 +0.01(+11.11%)
May 27, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
May 24, 2019 0.0550 0.0550 0.0500 0.0550 150,000 +0.00(+0.00%)
May 22, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 16, 2019 0.0550 0.0550 0.0550 0.0550 382,000 -0.00(-8.33%)
May 15, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
May 14, 2019 0.0600 0.0600 0.0550 0.0550 243,125 -0.00(-8.33%)
May 13, 2019 0.0600 0.0600 0.0600 0.0600 50,380 -0.01(-14.29%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+27.27%)
May 09, 2019 0.0650 0.0650 0.0550 0.0550 88,000 -0.01(-15.38%)
May 08, 2019 0.0750 0.0750 0.0650 0.0650 11,000 +0.00(+0.00%)
May 07, 2019 0.0700 0.0850 0.0650 0.0650 714,686 +0.00(+0.00%)
May 06, 2019 0.0400 0.0900 0.0400 0.0650 1,812,973 +0.03(+62.50%)
May 03, 2019 0.0500 0.0500 0.0400 0.0400 162,103 -0.00(-11.11%)
May 01, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 30, 2019 0.0450 0.0450 0.0400 0.0400 112,000 -0.00(-11.11%)
Apr 29, 2019 0.0450 0.0450 0.0450 0.0450 1,700 +0.00(+0.00%)
Apr 26, 2019 0.0450 0.0450 0.0450 0.0450 2,090 -0.01(-10.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0.0500 34,250 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Apr 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 16, 2019 0.0550 0.0550 0.0500 0.0500 63,000 -0.00(-9.09%)
Apr 15, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Apr 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 08, 2019 0.0500 0.0500 0.0500 0.0500 79,500 +0.00(+0.00%)
Apr 05, 2019 0.0500 0.0500 0.0500 0.0500 52,500 +0.00(+0.00%)
Apr 04, 2019 0.0450 0.0500 0.0400 0.0500 102,000 +0.01(+25.00%)
Apr 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2019 0.0400 0.0500 0.0400 0.0500 64,500 +0.01(+11.11%)
Mar 21, 2019 0.0500 0.0500 0.0450 0.0450 335,000 -0.01(-10.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0.0500 38,000 -0.00(-9.09%)
Mar 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 15, 2019 0.0550 0.0550 0.0500 0.0500 162,998 -0.00(-9.09%)
Mar 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 12, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Mar 11, 2019 0.0550 0.0550 0.0550 0.0550 90,000 +0.00(+0.00%)
Mar 08, 2019 0.0550 0.0550 0.0550 0.0550 13,000 +0.00(+0.00%)
Mar 07, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Mar 06, 2019 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+0.00%)
Mar 05, 2019 0.0550 0.0550 0.0550 0.0550 22,769 +0.00(+0.00%)
Mar 04, 2019 0.0550 0.0550 0.0550 0.0550 44,000 -0.00(-8.33%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Feb 28, 2019 0.0500 0.0550 0.0500 0.0550 183,000 +0.00(+10.00%)
Feb 27, 2019 0.0500 0.0500 0.0500 0.0500 74,100 +0.00(+0.00%)
Feb 26, 2019 0.0500 0.0500 0.0500 0.0500 9,200 +0.00(+0.00%)
Feb 25, 2019 0.0500 0.0500 0.0500 0.0500 15,137 +0.00(+0.00%)
Feb 22, 2019 0.0500 0.0500 0.0500 0.0500 53,000 +0.00(+0.00%)
Feb 21, 2019 0.0450 0.0500 0.0450 0.0500 38,000 +0.01(+11.11%)
Feb 20, 2019 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Feb 19, 2019 0.0500 0.0500 0.0500 0.0500 7,750 +0.00(+0.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 14, 2019 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Feb 13, 2019 0.0500 0.0500 0.0500 0.0500 84,000 +0.00(+0.00%)
Feb 12, 2019 0.0600 0.0600 0.0500 0.0500 26,500 -0.00(-9.09%)
Feb 11, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 04, 2019 0.0550 0.0550 0.0550 0.0550 102,250 +0.00(+0.00%)
Feb 01, 2019 0.0550 0.0550 0.0550 0.0550 1,400 -0.00(-8.33%)
Jan 31, 2019 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jan 30, 2019 0.0550 0.0600 0.0550 0.0600 45,150 +0.00(+9.09%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Jan 28, 2019 0.0550 0.0550 0.0550 0.0550 126,000 -0.00(-8.33%)
Jan 25, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 24, 2019 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Jan 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2019 0.0650 0.0650 0.0550 0.0600 65,400 +0.00(+0.00%)
Jan 18, 2019 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jan 17, 2019 0.0600 0.0600 0.0550 0.0600 38,000 +0.00(+0.00%)
Jan 16, 2019 0.0600 0.0600 0.0600 0.0600 18,450 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 32,400 +0.00(+9.09%)
Jan 14, 2019 0.0600 0.0600 0.0550 0.0550 65,650 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0550 0.0550 37,130 -0.00(-8.33%)
Jan 10, 2019 0.0650 0.0650 0.0550 0.0600 135,885 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0600 0.0600 174,900 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0650 0.0600 0.0600 12,085 -0.01(-7.69%)
Jan 07, 2019 0.0650 0.0700 0.0600 0.0650 100,633 +0.00(+0.00%)
Jan 04, 2019 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+18.18%)
Jan 03, 2019 0.0600 0.0650 0.0550 0.0550 13,190 -0.00(-8.33%)
Jan 02, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 28, 2018 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+18.18%)
Dec 27, 2018 0.0550 0.0600 0.0500 0.0550 388,629 -0.00(-8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 21, 2018 0.0550 0.0550 0.0550 0.0550 72,838 +0.00(+0.00%)
Dec 20, 2018 0.0550 0.0550 0.0500 0.0550 273,909 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0550 0.0450 0.0550 534,725 +0.00(+0.00%)
Dec 18, 2018 0.0550 0.0550 0.0550 0.0550 5,150 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0550 0.0550 33,692 -0.00(-8.33%)
Dec 14, 2018 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 13, 2018 0.0650 0.0750 0.0600 0.0600 336,432 -0.01(-7.69%)
Dec 12, 2018 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Dec 11, 2018 0.0600 0.0650 0.0600 0.0650 272,051 -0.01(-7.14%)
Dec 10, 2018 0.0700 0.0700 0.0700 0.0700 39,598 +0.01(+16.67%)
Dec 07, 2018 0.0700 0.0700 0.0600 0.0600 40,612 -0.01(-14.29%)
Dec 06, 2018 0.0700 0.0700 0.0700 0.0700 26,014 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0700 0.0650 0.0700 76,392 +0.01(+7.69%)
Dec 04, 2018 0.0650 0.0650 0.0650 0.0650 7,550 +0.01(+8.33%)
Dec 03, 2018 0.0700 0.0700 0.0600 0.0600 48,750 -0.01(-14.29%)
Nov 30, 2018 0.0700 0.0750 0.0700 0.0700 58,050 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0750 0.0650 0.0700 92,550 +0.01(+7.69%)
Nov 28, 2018 0.0650 0.0700 0.0650 0.0650 51,900 -0.01(-7.14%)
Nov 27, 2018 0.0650 0.0700 0.0650 0.0700 73,790 -0.00(-6.67%)
Nov 26, 2018 0.0700 0.0750 0.0700 0.0750 20,500 +0.00(+0.00%)
Nov 23, 2018 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Nov 22, 2018 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+0.00%)
Nov 21, 2018 0.0800 0.0800 0.0750 0.0750 97,500 -0.01(-11.76%)
Nov 20, 2018 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Nov 19, 2018 0.0850 0.0900 0.0850 0.0900 47,142 +0.00(+5.88%)
Nov 15, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 14, 2018 0.0850 0.0850 0.0800 0.0850 35,000 -0.01(-15.00%)
Nov 13, 2018 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0.1000 36,000 +0.00(+0.00%)
Nov 09, 2018 0.0900 0.1000 0.0900 0.1000 121,000 +0.00(+0.00%)
Nov 08, 2018 0.1000 0.1000 0.1000 0.1000 153,520 +0.01(+11.11%)
Nov 07, 2018 0.1000 0.1000 0.0900 0.0900 41,735 -0.01(-10.00%)
Nov 06, 2018 0.1150 0.1150 0.1000 0.1000 234,600 +0.00(+0.00%)
Nov 05, 2018 0.1000 0.1000 0.0900 0.1000 177,500 -0.02(-16.67%)
Nov 02, 2018 0.1100 0.1200 0.1000 0.1200 443,000 +0.00(+0.00%)
Nov 01, 2018 0.0800 0.1300 0.0800 0.1200 659,850 +0.02(+20.00%)
Oct 31, 2018 0.0700 0.1000 0.0700 0.1000 347,400 +0.04(+53.85%)
Oct 30, 2018 0.0650 0.0650 0.0600 0.0650 243,427 +0.01(+8.33%)
Oct 29, 2018 0.0750 0.0750 0.0600 0.0600 340,300 -0.01(-20.00%)
Oct 26, 2018 0.0800 0.0800 0.0750 0.0750 52,500 +0.00(+7.14%)
Oct 25, 2018 0.0750 0.0750 0.0700 0.0700 13,500 +0.00(+0.00%)
Oct 24, 2018 0.0700 0.0750 0.0700 0.0700 138,672 -0.00(-6.67%)
Oct 23, 2018 0.0750 0.0750 0.0700 0.0750 95,300 +0.00(+0.00%)
Oct 22, 2018 0.0900 0.0900 0.0750 0.0750 505,600 -0.01(-16.67%)
Oct 19, 2018 0.0700 0.1000 0.0700 0.0900 256,200 +0.01(+12.50%)
Oct 18, 2018 0.0800 0.0850 0.0750 0.0800 176,100 +0.00(+0.00%)
Oct 17, 2018 0.0900 0.0900 0.0800 0.0800 39,700 -0.01(-5.88%)
Oct 16, 2018 0.0900 0.0900 0.0750 0.0850 190,775 -0.00(-5.56%)
Oct 15, 2018 0.0800 0.0900 0.0800 0.0900 98,719 +0.00(+5.88%)
Oct 12, 2018 0.0700 0.0850 0.0700 0.0850 113,000 +0.01(+21.43%)
Oct 11, 2018 0.0800 0.0850 0.0700 0.0700 105,666 -0.01(-12.50%)
Oct 10, 2018 0.0800 0.0800 0.0800 0.0800 116,619 +0.01(+6.67%)
Oct 09, 2018 0.0800 0.0800 0.0750 0.0750 18,100 +0.00(+0.00%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2018 0.0850 0.0850 0.0750 0.0750 32,000 -0.01(-11.76%)
Oct 03, 2018 0.0800 0.0850 0.0750 0.0850 46,799 +0.01(+21.43%)
Oct 02, 2018 0.0800 0.0800 0.0700 0.0700 41,000 -0.01(-12.50%)
Oct 01, 2018 0.0850 0.0850 0.0750 0.0800 109,384 +0.00(+0.00%)
Sep 28, 2018 0.0750 0.0800 0.0750 0.0800 36,050 +0.01(+14.29%)
Sep 27, 2018 0.0850 0.1000 0.0700 0.0700 1,015,583 -0.01(-12.50%)
Sep 26, 2018 0.0950 0.1000 0.0800 0.0800 419,400 -0.02(-20.00%)
Sep 25, 2018 0.0850 0.1000 0.0800 0.1000 255,500 +0.02(+25.00%)
Sep 24, 2018 0.0850 0.0850 0.0750 0.0800 173,700 -0.01(-5.88%)
Sep 21, 2018 0.0850 0.0850 0.0850 0.0850 206,600 +0.01(+6.25%)
Sep 20, 2018 0.0850 0.0850 0.0750 0.0800 207,800 +0.00(+0.00%)
Sep 19, 2018 0.0850 0.0950 0.0800 0.0800 343,115 -0.01(-15.79%)
Sep 18, 2018 0.0900 0.0950 0.0850 0.0950 223,500 -0.01(-5.00%)
Sep 17, 2018 0.1200 0.1200 0.0950 0.1000 351,375 -0.02(-16.67%)
Sep 14, 2018 0.1150 0.1200 0.1100 0.1200 66,500 +0.00(+0.00%)
Sep 13, 2018 0.1200 0.1200 0.1100 0.1200 65,000 +0.00(+0.00%)
Sep 12, 2018 0.1300 0.1350 0.1200 0.1200 65,500 -0.01(-7.69%)
Sep 11, 2018 0.1300 0.1400 0.1250 0.1300 92,000 +0.01(+8.33%)
Sep 10, 2018 0.1350 0.1550 0.1100 0.1200 185,900 -0.02(-14.29%)
Sep 07, 2018 0.1350 0.1400 0.1250 0.1400 92,000 +0.00(+0.00%)
Sep 06, 2018 0.1400 0.1400 0.1300 0.1400 16,000 +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.