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 (%)
May 31, 2022 0.1200 0.1200 0.1200 0.1200 6,000 +0.01(+14.29%)
May 27, 2022 0.1050 0 -0.01(-12.50%)
May 26, 2022 0.1200 0.1200 0.1200 0.1200 525 +0.00(+0.00%)
May 25, 2022 0.1200 0.1200 0.1200 0.1200 2,000 -0.02(-11.11%)
May 24, 2022 0.1250 0.1350 0.1250 0.1350 23,357 +0.02(+12.50%)
May 20, 2022 0.1200 0 +0.01(+9.09%)
May 19, 2022 0.1200 0.1200 0.1100 0.1100 2,000 -0.03(-18.52%)
May 17, 2022 0.1350 0 +0.00(+0.00%)
May 16, 2022 0.1350 0.1350 0.1250 0.1350 7,500 +0.02(+12.50%)
May 13, 2022 0.1250 0.1250 0.1200 0.1200 13,200 +0.01(+9.09%)
May 12, 2022 0.1300 0.1300 0.1100 0.1100 4,500 -0.03(-21.43%)
May 11, 2022 0.1300 0.1400 0.1300 0.1400 3,500 +0.00(+0.00%)
May 10, 2022 0.1400 0.1400 0.1000 0.1400 79,250 +0.00(+0.00%)
May 09, 2022 0.1500 0.1500 0.1400 0.1400 3,000 -0.01(-6.67%)
May 06, 2022 0.1600 0.1600 0.1500 0.1500 13,160 -0.01(-6.25%)
May 05, 2022 0.1600 0.1600 0.1600 0.1600 8,500 -0.01(-5.88%)
May 04, 2022 0.1700 0.1700 0.1700 0.1700 5,211 +0.01(+6.25%)
May 03, 2022 0.1650 0.1700 0.1600 0.1600 10,200 -0.01(-5.88%)
May 02, 2022 0.1700 0.1700 0.1600 0.1700 10,500 -0.01(-5.56%)
Apr 29, 2022 0.1900 0.1900 0.1800 0.1800 13,500 -0.02(-7.69%)
Apr 28, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.02(+11.43%)
Apr 27, 2022 0.2000 0.2000 0.1750 0.1750 30,023 -0.03(-12.50%)
Apr 26, 2022 0.2000 0.2000 0.2000 0.2000 10,294 +0.01(+5.26%)
Apr 25, 2022 0.2000 0.2000 0.1900 0.1900 12,000 -0.01(-5.00%)
Apr 22, 2022 0.1800 0.2200 0.1800 0.2000 217,000 +0.03(+14.29%)
Apr 21, 2022 0.1850 0.1850 0.1750 0.1750 51,608 -0.03(-12.50%)
Apr 20, 2022 0.2050 0.2050 0.2000 0.2000 10,000 +0.00(+0.00%)
Apr 19, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 18, 2022 0.2000 0.2000 0.1900 0.2000 34,900 +0.00(+0.00%)
Apr 14, 2022 0.2000 0 +0.01(+5.26%)
Apr 12, 2022 0.1900 0 +0.00(+0.00%)
Apr 11, 2022 0.2000 0.2000 0.1900 0.1900 6,010 -0.01(-5.00%)
Apr 08, 2022 0.1950 0.2000 0.1950 0.2000 5,000 +0.02(+11.11%)
Apr 07, 2022 0.2000 0.2000 0.1800 0.1800 57,000 -0.02(-10.00%)
Apr 06, 2022 0.2000 0.2000 0.2000 0.2000 24,000 -0.02(-9.09%)
Apr 05, 2022 0.2050 0.2200 0.2000 0.2200 45,321 -0.01(-2.22%)
Apr 01, 2022 0.2250 3 -0.03(-11.76%)
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%)
Jan 04, 2022 0.4450 0.4450 0.4000 0.4400 80,153 +0.04(+10.00%)
Dec 31, 2021 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 30, 2021 0.4700 0.4700 0.4200 0.4200 67,955 -0.05(-10.64%)
Dec 29, 2021 0.4750 0.4850 0.4700 0.4700 14,500 -0.01(-1.05%)
Dec 23, 2021 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Dec 22, 2021 0.5000 0.5000 0.4950 0.5000 32,900 -0.03(-5.66%)
Dec 21, 2021 0.4150 0.5500 0.4150 0.5300 55,891 +0.11(+26.19%)
Dec 20, 2021 0.4150 0.4200 0.4150 0.4200 6,000 +0.02(+5.00%)
Dec 17, 2021 0.4450 0.4450 0.4000 0.4000 153,600 -0.06(-13.04%)
Dec 16, 2021 0.5100 0.5100 0.4200 0.4600 218,442 -0.04(-8.00%)
Dec 15, 2021 0.5500 0.5500 0.5000 0.5000 62,360 -0.05(-9.09%)
Dec 14, 2021 0.5700 0.5700 0.5500 0.5500 41,000 -0.03(-5.17%)
Dec 13, 2021 0.5700 0.5900 0.5700 0.5800 23,794 -0.01(-1.69%)
Dec 10, 2021 0.5700 0.5900 0.5600 0.5900 148,950 +0.02(+3.51%)
Dec 09, 2021 0.5700 0.5700 0.5600 0.5700 13,950 -0.01(-1.72%)
Dec 08, 2021 0.6000 0.6000 0.5800 0.5800 38,000 -0.01(-1.69%)
Dec 07, 2021 0.6200 0.6200 0.5900 0.5900 43,600 -0.01(-1.67%)
Dec 06, 2021 0.6600 0.6600 0.6000 0.6000 119,385 -0.04(-6.25%)
Dec 03, 2021 0.6200 0.6400 0.6200 0.6400 41,121 +0.03(+4.92%)
Dec 02, 2021 0.6400 0.6400 0.6000 0.6100 109,000 -0.01(-1.61%)
Dec 01, 2021 0.6800 0.6800 0.6200 0.6200 40,520 -0.07(-10.14%)
Nov 30, 2021 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Nov 29, 2021 0.7600 0.7600 0.6900 0.6900 11,502 +0.06(+9.52%)
Nov 26, 2021 0.6300 0.6300 0.6300 0.6300 8,050 +0.00(+0.00%)
Nov 25, 2021 0.6300 0.6300 0.6200 0.6300 8,000 +0.02(+3.28%)
Nov 24, 2021 0.6500 0.6500 0.6100 0.6100 85,495 -0.08(-11.59%)
Nov 23, 2021 0.7200 0.7500 0.6400 0.6900 57,141 -0.03(-4.17%)
Nov 22, 2021 0.8000 0.8000 0.7100 0.7200 128,908 -0.06(-7.69%)
Nov 19, 2021 0.7900 0.7900 0.7800 0.7800 28,775 -0.02(-2.50%)
Nov 18, 2021 0.8000 0.8000 0.8000 0.8000 54,500 +0.00(+0.00%)
Nov 17, 2021 0.8000 0.8400 0.8000 0.8000 39,327 +0.00(+0.00%)
Nov 16, 2021 0.8400 0.8600 0.8000 0.8000 135,595 +0.00(+0.00%)
Nov 15, 2021 0.8300 0.8400 0.8000 0.8000 72,960 -0.01(-1.23%)
Nov 12, 2021 0.8500 0.8900 0.8100 0.8100 78,118 -0.05(-5.81%)
Nov 11, 2021 0.8900 0.9000 0.8500 0.8600 44,168 +0.01(+1.18%)
Nov 10, 2021 0.9300 0.8500 0.8500 66,137 -0.06(-6.59%)
Nov 09, 2021 0.9500 0.9500 0.9000 0.9100 47,600 -0.05(-5.21%)
Nov 08, 2021 1.000 1.000 0.8800 0.9600 48,869 -0.04(-4.00%)
Nov 05, 2021 1.000 1.000 0.9700 1.000 29,600 -0.01(-0.99%)
Nov 04, 2021 1.050 1.050 1.000 1.010 76,131 -0.01(-0.98%)
Nov 03, 2021 1.000 1.060 1.000 1.020 9,735 +0.01(+0.99%)
Nov 02, 2021 1.140 1.140 1.000 1.010 66,164 -0.11(-9.82%)
Nov 01, 2021 1.000 1.150 1.030 1.120 170,710 +0.13(+13.13%)
Oct 29, 2021 0.9000 0.9900 0.9000 0.9900 60,400 +0.15(+17.86%)
Oct 28, 2021 0.8200 0.8500 0.8200 0.8400 18,820 -0.04(-4.55%)
Oct 27, 2021 0.8800 0.9000 0.8300 0.8800 54,375 +0.00(+0.00%)
Oct 26, 2021 0.9000 0.8800 50,096 -0.02(-2.22%)
Oct 25, 2021 1.020 1.020 0.9000 0.9000 54,393 +0.01(+1.12%)
Oct 22, 2021 0.8800 0.8900 0.8300 0.8900 55,332 -0.02(-2.20%)
Oct 21, 2021 0.9100 0.9400 0.8800 0.9100 78,441 +0.00(+0.00%)
Oct 20, 2021 1.000 1.010 0.9100 0.9100 97,690 -0.10(-9.90%)
Oct 19, 2021 1.010 1.020 0.9800 1.010 11,300 +0.02(+2.02%)
Oct 18, 2021 0.9900 1.000 0.9300 0.9900 69,245 -0.01(-1.00%)
Oct 15, 2021 1.000 1.010 0.9600 1.000 31,057 +0.00(+0.00%)
Oct 14, 2021 1.070 1.070 0.9900 1.000 56,736 -0.02(-1.96%)
Oct 13, 2021 0.9700 1.070 0.9400 1.020 91,203 +0.11(+12.09%)
Oct 12, 2021 1.160 1.160 0.9100 0.9100 230,113 -0.23(-20.18%)
Oct 08, 2021 1.140 1.140 1.140 0 -0.16(-12.31%)
Oct 07, 2021 1.100 1.400 1.070 1.300 698,674 +0.28(+27.45%)
Oct 06, 2021 0.8900 1.140 0.8800 1.020 346,854 +0.15(+17.24%)
Oct 05, 2021 0.8500 0.9400 0.8400 0.8700 277,838 +0.03(+3.57%)
Oct 04, 2021 0.8100 0.9500 0.8100 0.8400 562,030 +0.09(+12.00%)
Oct 01, 2021 0.7100 0.7900 0.7100 0.7500 24,500 +0.05(+7.14%)
Sep 30, 2021 0.6400 0.7000 0.6400 0.7000 50,500 +0.09(+14.75%)
Sep 29, 2021 0.6500 0.6500 0.6100 0.6100 6,000 -0.02(-3.17%)
Sep 28, 2021 0.7000 0.7000 0.6200 0.6300 36,000 -0.07(-10.00%)
Sep 27, 2021 0.7700 0.7700 0.7000 0.7000 6,000 -0.03(-4.11%)
Sep 23, 2021 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Sep 22, 2021 0.7000 0.7100 0.6700 0.7000 12,500 +0.02(+2.94%)
Sep 21, 2021 0.7000 0.7000 0.6800 0.6800 16,825 +0.01(+1.49%)
Sep 20, 2021 0.8400 0.8400 0.6700 0.6700 94,980 -0.13(-16.25%)
Sep 17, 2021 0.8300 0.8300 0.8000 0.8000 26,730 -0.02(-2.44%)
Sep 16, 2021 0.8400 0.8500 0.8000 0.8200 113,900 +0.03(+3.80%)
Sep 15, 2021 0.8000 0.8200 0.7800 0.7900 19,816 -0.01(-1.25%)
Sep 14, 2021 0.8000 0.8000 0.6900 0.8000 32,071 +0.00(+0.00%)
Sep 13, 2021 0.8000 0.8400 0.8000 0.8000 15,100 -0.05(-5.88%)
Sep 10, 2021 0.8500 0.8500 0.8500 0.8500 14,500 +0.00(+0.00%)
Sep 09, 2021 0.7200 0.8500 0.7200 0.8500 9,226 +0.07(+8.97%)
Sep 08, 2021 0.8500 0.8500 0.7100 0.7800 48,810 -0.07(-8.24%)
Sep 07, 2021 0.7500 0.8500 0.7500 0.8500 53,950 +0.10(+13.33%)
Sep 03, 2021 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
Sep 02, 2021 0.6300 0.6300 0.6300 0.6300 1,000 +0.03(+5.00%)
Sep 01, 2021 0.6000 0.6000 0.6000 0.6000 7,300 -0.05(-7.69%)
Aug 31, 2021 0.6500 0.6500 0.6000 0.6500 66,025 +0.05(+8.33%)
Aug 30, 2021 0.6000 0.6500 0.5900 0.6000 20,000 +0.00(+0.00%)
Aug 27, 2021 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 26, 2021 0.5800 0.6000 0.5800 0.6000 24,500 +0.00(+0.00%)
Aug 25, 2021 0.6000 0.6000 0.5800 0.6000 37,400 -0.02(-3.23%)
Aug 24, 2021 0.6200 0.6200 0.6200 0.6200 1,500 +0.02(+3.33%)
Aug 23, 2021 0.6000 0.6200 0.6000 0.6000 3,536 -0.02(-3.23%)
Aug 20, 2021 0.6200 0.6200 0.5800 0.6200 7,000 +0.00(+0.00%)
Aug 19, 2021 0.5800 0.6200 0.5800 0.6200 17,000 +0.04(+6.90%)
Aug 18, 2021 0.6200 0.6200 0.5800 0.5800 56,000 -0.04(-6.45%)
Aug 17, 2021 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Aug 16, 2021 0.6200 0.6200 0.6200 0.6200 1,250 -0.01(-1.59%)
Aug 13, 2021 0.6300 0.6300 0.6200 0.6300 5,500 +0.01(+1.61%)
Aug 12, 2021 0.6300 0.6300 0.6200 0.6200 2,500 -0.03(-4.62%)
Aug 11, 2021 0.6600 0.6700 0.6500 0.6500 24,076 +0.02(+3.17%)
Aug 10, 2021 0.6700 0.6700 0.6300 0.6300 39,500 -0.05(-7.35%)
Aug 09, 2021 0.7000 0.7000 0.6800 0.6800 14,500 +0.04(+6.25%)
Aug 06, 2021 0.6600 0.6600 0.6400 0.6400 5,500 -0.01(-1.54%)
Aug 05, 2021 0.6400 0.6700 0.6400 0.6500 16,000 -0.03(-4.41%)
Aug 04, 2021 0.7000 0.7000 0.6800 0.6800 16,010 -0.02(-2.86%)
Aug 03, 2021 0.7000 0.7000 0.7000 0.7000 1,200 +0.05(+7.69%)
Jul 30, 2021 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jul 29, 2021 0.6800 0.7000 0.6800 0.7000 42,000 +0.02(+2.94%)
Jul 28, 2021 0.6800 0.7000 0.6400 0.6800 12,200 +0.06(+9.68%)
Jul 27, 2021 0.7000 0.7700 0.6100 0.6200 111,020 -0.08(-11.43%)
Jul 26, 2021 0.8500 0.8500 0.6500 0.7000 74,238 -0.15(-17.65%)
Jul 23, 2021 0.8500 0.8500 0.8500 0.8500 1,500 +0.01(+1.19%)
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.