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: 2:48 PM EDT, May 16, 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 16, 2024 0.1250 0 +0.02(+19.05%)
May 15, 2024 0.1250 0.1250 0.1050 0.1050 2,500 +0.00(+0.00%)
May 13, 2024 0.1050 0 -0.01(-12.50%)
May 10, 2024 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
May 09, 2024 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
May 03, 2024 0.1200 0 -0.01(-4.00%)
May 01, 2024 0.1250 0 +0.00(+0.00%)
Apr 30, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Apr 29, 2024 0.1200 0.1250 0.1200 0.1200 25,049 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Apr 25, 2024 0.1150 0.1200 0.1150 0.1200 15,500 +0.01(+9.09%)
Apr 22, 2024 0.1100 0 +0.00(+0.00%)
Apr 19, 2024 0.1100 0.1100 0.1100 0.1100 13,530 +0.00(+0.00%)
Apr 17, 2024 0.1100 40 -0.01(-4.35%)
Apr 15, 2024 0.1150 6 +0.01(+4.55%)
Apr 12, 2024 0.1100 0.1100 0.1100 0.1100 3,000 -0.01(-4.35%)
Apr 11, 2024 0.1150 0.1150 0.1150 0.1150 19,500 -0.01(-8.00%)
Apr 10, 2024 0.1250 0.1250 0.1250 0.1250 13,625 +0.01(+4.17%)
Apr 09, 2024 0.1250 0.1250 0.1150 0.1200 61,508 -0.01(-4.00%)
Apr 08, 2024 0.1250 0.1250 0.1250 0.1250 15,500 +0.01(+4.17%)
Apr 05, 2024 0.1250 0.1250 0.1200 0.1200 61,500 -0.01(-4.00%)
Apr 04, 2024 0.1200 0.1250 0.1200 0.1250 59,762 +0.01(+8.70%)
Apr 03, 2024 0.1150 0.1150 0.1150 0.1150 57,000 +0.01(+4.55%)
Apr 02, 2024 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Apr 01, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Mar 27, 2024 0.1100 0 +0.00(+0.00%)
Mar 26, 2024 0.1100 0.1100 0.1100 0.1100 36,000 -0.01(-4.35%)
Mar 25, 2024 0.1150 0.1150 0.1150 0.1150 8,575 -0.00(-4.17%)
Mar 22, 2024 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Mar 14, 2024 0.1200 0 +0.00(+0.00%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 1,577 +0.00(+0.00%)
Mar 12, 2024 0.1100 0.1200 0.1100 0.1200 44,000 +0.01(+9.09%)
Mar 11, 2024 0.1150 0.1150 0.1100 0.1100 53,501 -0.01(-4.35%)
Mar 08, 2024 0.1150 0.1150 0.1150 0.1150 20,378 +0.01(+9.52%)
Mar 05, 2024 0.1050 448 +0.00(+5.00%)
Mar 04, 2024 0.1050 0.1050 0.1000 0.1000 59,375 -0.00(-4.76%)
Mar 01, 2024 0.1100 0.1100 0.1050 0.1050 26,500 -0.01(-4.55%)
Feb 29, 2024 0.1200 0.1200 0.1100 0.1100 30,784 -0.01(-12.00%)
Feb 28, 2024 0.1250 0.1250 0.1250 0.1250 37,012 +0.00(+0.00%)
Feb 27, 2024 0.1200 0.1250 0.1200 0.1250 32,250 +0.00(+0.00%)
Feb 26, 2024 0.1250 0.1250 0.1250 0.1250 10,500 +0.01(+8.70%)
Feb 23, 2024 0.1300 0.1300 0.1150 0.1150 57,000 -0.01(-11.54%)
Feb 21, 2024 0.1300 450 +0.00(+0.00%)
Feb 20, 2024 0.1350 0.1350 0.1300 0.1300 38,850 -0.01(-3.70%)
Feb 16, 2024 0.1350 0 +0.00(+0.00%)
Feb 13, 2024 0.1350 0 -0.01(-3.57%)
Feb 12, 2024 0.1400 0.1400 0.1400 0.1400 3,150 +0.00(+0.00%)
Feb 09, 2024 0.1500 0.1500 0.1400 0.1400 19,000 -0.01(-6.67%)
Feb 07, 2024 0.1500 0 +0.01(+7.14%)
Feb 05, 2024 0.1400 0 +0.00(+0.00%)
Feb 01, 2024 0.1400 167 -0.01(-9.68%)
Jan 31, 2024 0.1550 0.1550 0.1550 0.1550 30,125 +0.01(+3.33%)
Jan 30, 2024 0.1500 0.1500 0.1500 0.1500 2,312 +0.00(+0.00%)
Jan 29, 2024 0.1550 0.1550 0.1500 0.1500 4,500 +0.00(+0.00%)
Jan 26, 2024 0.1600 0.1600 0.1500 0.1500 40,950 -0.01(-6.25%)
Jan 25, 2024 0.1700 0.1700 0.1600 0.1600 13,500 +0.00(+0.00%)
Jan 24, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Jan 23, 2024 0.1650 0.1650 0.1650 0.1650 1,444 +0.00(+0.00%)
Jan 18, 2024 0.1650 0 -0.01(-8.33%)
Jan 17, 2024 0.1800 0.1800 0.1800 0.1800 4,300 +0.00(+0.00%)
Jan 15, 2024 0.1800 0 +0.00(+0.00%)
Jan 10, 2024 0.1800 0 +0.00(+0.00%)
Jan 09, 2024 0.1800 0.1800 0.1800 0.1800 16,000 -0.01(-2.70%)
Jan 05, 2024 0.1850 0 +0.00(+0.00%)
Jan 04, 2024 0.1850 0.1850 0.1850 0.1850 600 +0.01(+8.82%)
Jan 03, 2024 0.1700 0.1700 0.1700 0.1700 717 +0.00(+0.00%)
Jan 02, 2024 0.2150 0.2150 0.1600 0.1700 28,000 -0.04(-20.93%)
Dec 29, 2023 0.2150 0 +0.01(+7.50%)
Dec 27, 2023 0.2000 0 -0.02(-11.11%)
Dec 22, 2023 0.2250 0 +0.01(+4.65%)
Dec 21, 2023 0.2250 0.2250 0.2150 0.2150 42,000 -0.01(-4.44%)
Dec 20, 2023 0.2250 0.2250 0.2250 0.2250 6,500 -0.01(-2.17%)
Dec 19, 2023 0.2100 0.2400 0.2100 0.2300 160,795 +0.05(+27.78%)
Dec 18, 2023 0.1800 0.1800 0.1800 0.1800 3,125 -0.01(-5.26%)
Dec 14, 2023 0.1900 0 +0.02(+11.76%)
Dec 13, 2023 0.1900 0.1900 0.1700 0.1700 3,500 -0.02(-12.82%)
Dec 12, 2023 0.1950 0.1950 0.1950 0.1950 56,000 -0.01(-2.50%)
Dec 11, 2023 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+5.26%)
Dec 08, 2023 0.1950 0.1950 0.1900 0.1900 31,025 -0.01(-2.56%)
Dec 06, 2023 0.1950 5 +0.01(+2.63%)
Dec 05, 2023 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-5.00%)
Dec 04, 2023 0.2100 0.2100 0.2000 0.2000 56,500 -0.02(-9.09%)
Dec 01, 2023 0.2200 0.2200 0.2200 0.2200 2,500 +0.02(+7.32%)
Nov 30, 2023 0.2250 0.2250 0.2050 0.2050 17,000 -0.01(-4.65%)
Nov 29, 2023 0.2150 0.2150 0.2150 0.2150 21,002 -0.01(-2.27%)
Nov 28, 2023 0.2250 0.2250 0.2200 0.2200 2,200 +0.01(+2.33%)
Nov 27, 2023 0.2150 0.2150 0.2150 0.2150 2,500 +0.01(+2.38%)
Nov 24, 2023 0.2050 0.2300 0.2000 0.2100 78,600 +0.01(+2.44%)
Nov 23, 2023 0.2050 0.2050 0.2050 0.2050 14,500 +0.00(+2.50%)
Nov 22, 2023 0.2150 0.2150 0.2000 0.2000 5,500 +0.00(+0.00%)
Nov 21, 2023 0.2250 0.2250 0.2000 0.2000 1,043 +0.03(+17.65%)
Nov 20, 2023 0.1800 0.1800 0.1700 0.1700 14,890 -0.03(-15.00%)
Nov 16, 2023 0.2000 0 +0.01(+5.26%)
Nov 14, 2023 0.1900 0 -0.01(-5.00%)
Nov 10, 2023 0.2000 0 -0.02(-11.11%)
Nov 09, 2023 0.2100 0.2250 0.2100 0.2250 14,000 +0.02(+7.14%)
Nov 08, 2023 0.2100 0.2100 0.2100 0.2100 512 -0.02(-6.67%)
Nov 07, 2023 0.2250 0.2250 0.2250 0.2250 1,287 -0.01(-6.25%)
Nov 03, 2023 0.2400 0 +0.01(+6.67%)
Nov 02, 2023 0.2300 0.2500 0.2250 0.2250 47,014 -0.01(-2.17%)
Nov 01, 2023 0.2250 0.2300 0.2250 0.2300 26,382 +0.01(+2.22%)
Oct 31, 2023 0.2250 0.2250 0.2250 0.2250 12,550 +0.02(+12.50%)
Oct 27, 2023 0.2000 0 +0.00(+0.00%)
Oct 25, 2023 0.2000 5 +0.01(+2.56%)
Oct 24, 2023 0.2000 0.2000 0.1950 0.1950 21,501 +0.00(+0.00%)
Oct 23, 2023 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Oct 18, 2023 0.2000 0 -0.02(-9.09%)
Oct 16, 2023 0.2200 3 +0.02(+7.32%)
Oct 13, 2023 0.2050 0.2050 0.2000 0.2050 6,500 +0.00(+2.50%)
Oct 11, 2023 0.2000 0 -0.02(-9.09%)
Oct 10, 2023 0.2200 0.2450 0.2200 0.2200 8,595 -0.02(-8.33%)
Oct 06, 2023 0.2400 0 +0.04(+23.08%)
Oct 05, 2023 0.2200 0.2200 0.1950 0.1950 15,500 -0.03(-13.33%)
Oct 03, 2023 0.2250 164 +0.01(+2.27%)
Oct 02, 2023 0.1950 0.2200 0.1950 0.2200 20,303 +0.04(+22.22%)
Sep 29, 2023 0.1800 0.1800 0.1800 0.1800 30,250 +0.01(+2.86%)
Sep 27, 2023 0.1750 0 -0.01(-2.78%)
Sep 26, 2023 0.1800 0.1800 0.1800 0.1800 850 +0.00(+0.00%)
Sep 19, 2023 0.1800 0 +0.01(+9.09%)
Sep 14, 2023 0.1650 312 +0.00(+0.00%)
Sep 13, 2023 0.1650 0.1650 0.1650 0.1650 1,252 -0.01(-2.94%)
Sep 12, 2023 0.1700 0.1700 0.1700 0.1700 17,005 +0.00(+0.00%)
Sep 08, 2023 0.1700 0 -0.00(-2.86%)
Sep 07, 2023 0.1800 0.1800 0.1750 0.1750 53,000 -0.01(-2.78%)
Sep 06, 2023 0.1800 0.1800 0.1800 0.1800 8,080 -0.01(-2.70%)
Sep 05, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Sep 01, 2023 0.1850 0 +0.00(+0.00%)
Aug 31, 2023 0.1750 0.1850 0.1750 0.1850 45,000 +0.02(+15.62%)
Aug 30, 2023 0.1750 0.1750 0.1600 0.1600 176,500 +0.01(+3.23%)
Aug 29, 2023 0.1550 0.1550 0.1550 0.1550 6,277 -0.02(-11.43%)
Aug 28, 2023 0.1500 0.1750 0.1500 0.1750 58,116 +0.03(+25.00%)
Aug 25, 2023 0.1350 0.1450 0.1350 0.1400 67,217 +0.01(+7.69%)
Aug 24, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Aug 22, 2023 0.1400 0 +0.01(+3.70%)
Aug 18, 2023 0.1350 50 +0.01(+3.85%)
Aug 17, 2023 0.1300 0.1300 0.1300 0.1300 20,958 +0.00(+0.00%)
Aug 16, 2023 0.1300 0.1300 0.1250 0.1300 76,589 +0.00(+0.00%)
Aug 15, 2023 0.1350 0.1350 0.1300 0.1300 51,387 -0.01(-10.34%)
Aug 14, 2023 0.1450 0.1450 0.1450 0.1450 1,688 +0.00(+0.00%)
Aug 11, 2023 0.1500 0.1500 0.1450 0.1450 17,384 -0.02(-9.38%)
Aug 10, 2023 0.1600 0.1600 0.1600 0.1600 3,631 +0.00(+0.00%)
Aug 09, 2023 0.1600 0.1600 0.1600 0.1600 5,520 +0.00(+0.00%)
Aug 08, 2023 0.1600 0.1700 0.1600 0.1600 35,684 +0.00(+0.00%)
Aug 04, 2023 0.1600 0 +0.04(+28.00%)
Aug 01, 2023 0.1250 134 +0.10(+400.00%)
Jul 31, 2023 0.0250 0.0250 0.0200 0.0250 2,059,000 +0.01(+25.00%)
Jul 28, 2023 0.0250 0.0250 0.0200 0.0200 407,802 -0.01(-20.00%)
Jul 25, 2023 0.0250 0 +0.00(+0.00%)
Jul 24, 2023 0.0250 0.0250 0.0200 0.0250 361,224 +0.00(+0.00%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 177,000 +0.00(+0.00%)
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 940,259 -0.00(-16.67%)
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 262,400 +0.00(+0.00%)
Jul 18, 2023 0.0250 0.0300 0.0250 0.0300 1,000,000 +0.00(+20.00%)
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 881,045 +0.00(+0.00%)
Jul 14, 2023 0.0300 0.0350 0.0250 0.0250 1,853,404 -0.01(-28.57%)
Jul 12, 2023 0.0350 0 -0.00(-12.50%)
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 28,571 +0.00(+14.29%)
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 1,377 +0.00(+0.00%)
Jul 07, 2023 0.0350 0.0350 0.0300 0.0350 756,553 +0.00(+0.00%)
Jul 06, 2023 0.0350 0.0350 0.0350 0.0350 1,067,500 -0.00(-12.50%)
Jul 05, 2023 0.0400 0.0400 0.0350 0.0400 149,000 +0.00(+0.00%)
Jul 04, 2023 0.0350 0.0400 0.0350 0.0400 60,130 +0.00(+0.00%)
Jun 30, 2023 0.0400 0 +0.00(+0.00%)
Jun 29, 2023 0.0450 0.0450 0.0400 0.0400 191,026 -0.00(-11.11%)
Jun 28, 2023 0.0450 0.0450 0.0400 0.0450 38,000 +0.00(+0.00%)
Jun 26, 2023 0.0450 0 +0.00(+0.00%)
Jun 22, 2023 0.0450 446 +0.00(+0.00%)
Jun 21, 2023 0.0400 0.0450 0.0400 0.0450 342,288 +0.00(+12.50%)
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 296,635 -0.00(-11.11%)
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jun 16, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +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.