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

(TSV: SPC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 0.0450 0 +0.00(+0.00%)
Jan 29, 2024 0.0450 0 -0.01(-10.00%)
Jan 25, 2024 0.0500 0 +0.00(+0.00%)
Jan 24, 2024 0.0550 0.0550 0.0500 0.0500 16,000 +0.00(+0.00%)
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 1,628,197 +0.00(+0.00%)
Jan 22, 2024 0.0550 0.0550 0.0500 0.0500 562,019 -0.00(-9.09%)
Jan 18, 2024 0.0550 0 +0.00(+0.00%)
Jan 17, 2024 0.0550 0.0550 0.0550 0.0550 2,800 -0.00(-8.33%)
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 15, 2024 0.0550 0.0600 0.0550 0.0600 92,000 +0.00(+9.09%)
Jan 09, 2024 0.0550 0 +0.00(+0.00%)
Jan 08, 2024 0.0550 0.0550 0.0500 0.0550 103,500 +0.00(+10.00%)
Jan 04, 2024 0.0500 500 -0.00(-9.09%)
Jan 02, 2024 0.0550 0 +0.00(+10.00%)
Dec 28, 2023 0.0500 0 +0.00(+0.00%)
Dec 27, 2023 0.0550 0.0550 0.0500 0.0500 41,000 +0.00(+0.00%)
Dec 22, 2023 0.0500 0 -0.00(-9.09%)
Dec 21, 2023 0.0550 0.0550 0.0500 0.0550 145,000 +0.00(+0.00%)
Dec 20, 2023 0.0550 0.0550 0.0550 0.0550 129,596 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 256,000 +0.00(+0.00%)
Dec 15, 2023 0.0550 0 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+10.00%)
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Dec 12, 2023 0.0500 0.0550 0.0500 0.0550 29,999 +0.00(+0.00%)
Dec 11, 2023 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Dec 08, 2023 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+10.00%)
Dec 07, 2023 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 06, 2023 0.0550 0.0550 0.0500 0.0500 122,000 -0.01(-16.67%)
Dec 05, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 04, 2023 0.0600 0.0600 0.0600 0.0600 6,500 +0.00(+0.00%)
Nov 30, 2023 0.0600 0 +0.00(+0.00%)
Nov 29, 2023 0.0600 0.0600 0.0600 0.0600 139,000 +0.00(+9.09%)
Nov 28, 2023 0.0600 0.0600 0.0550 0.0550 127,000 -0.00(-8.33%)
Nov 27, 2023 0.0600 0.0650 0.0600 0.0600 65,369 -0.01(-7.69%)
Nov 24, 2023 0.0550 0.0650 0.0550 0.0650 112,500 +0.01(+18.18%)
Nov 23, 2023 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Nov 21, 2023 0.0500 40 -0.00(-9.09%)
Nov 20, 2023 0.0550 0.0550 0.0550 0.0550 121,400 +0.00(+10.00%)
Nov 15, 2023 0.0500 28 +0.00(+0.00%)
Nov 14, 2023 0.0500 0.0550 0.0500 0.0500 1,786,063 +0.00(+0.00%)
Nov 13, 2023 0.0500 0.0500 0.0500 0.0500 423,053 -0.00(-9.09%)
Nov 10, 2023 0.0550 0.0550 0.0550 0.0550 42,000 +0.00(+0.00%)
Nov 09, 2023 0.0500 0.0550 0.0500 0.0550 69,000 +0.00(+0.00%)
Nov 08, 2023 0.0550 0.0550 0.0550 0.0550 142,000 -0.00(-8.33%)
Nov 07, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Nov 02, 2023 0.0550 0 -0.00(-8.33%)
Oct 30, 2023 0.0600 0 +0.00(+0.00%)
Oct 27, 2023 0.0600 0.0650 0.0600 0.0600 66,498 +0.00(+9.09%)
Oct 26, 2023 0.0600 0.0600 0.0550 0.0550 33,000 -0.00(-8.33%)
Oct 25, 2023 0.0550 0.0600 0.0550 0.0600 17,600 +0.00(+0.00%)
Oct 24, 2023 0.0550 0.0600 0.0550 0.0600 2,546,500 +0.00(+9.09%)
Oct 23, 2023 0.0550 0.0550 0.0550 0.0550 12,979 -0.00(-8.33%)
Oct 20, 2023 0.0600 0.0600 0.0600 0.0600 8,635 +0.00(+0.00%)
Oct 19, 2023 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+0.00%)
Oct 18, 2023 0.0600 0.0650 0.0600 0.0600 481,499 +0.00(+9.09%)
Oct 17, 2023 0.0550 0.0550 0.0550 0.0550 128,000 +0.00(+10.00%)
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 110,362 -0.00(-9.09%)
Oct 13, 2023 0.0550 0.0550 0.0550 0.0550 167,000 -0.00(-8.33%)
Oct 12, 2023 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+0.00%)
Oct 10, 2023 0.0600 0 +0.00(+9.09%)
Oct 06, 2023 0.0550 0 +0.00(+0.00%)
Oct 05, 2023 0.0550 0.0550 0.0550 0.0550 271,171 -0.01(-15.38%)
Oct 04, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Oct 03, 2023 0.0600 0.0650 0.0600 0.0650 100,000 +0.00(+0.00%)
Oct 02, 2023 0.0650 0.0650 0.0650 0.0650 31,001 +0.01(+18.18%)
Sep 29, 2023 0.0600 0.0600 0.0550 0.0550 103,000 -0.00(-8.33%)
Sep 26, 2023 0.0600 0 +0.00(+0.00%)
Sep 22, 2023 0.0600 24 -0.01(-7.69%)
Sep 21, 2023 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Sep 19, 2023 0.0700 0 +0.01(+16.67%)
Sep 18, 2023 0.0650 0.0650 0.0600 0.0600 63,150 -0.01(-14.29%)
Sep 15, 2023 0.0700 0.0700 0.0700 0.0700 8,805 +0.00(+0.00%)
Sep 14, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Sep 13, 2023 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Sep 12, 2023 0.0650 0.0650 0.0650 0.0650 8,004 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 25,001 -0.01(-7.14%)
Sep 08, 2023 0.0700 0.0700 0.0700 0.0700 21,428 +0.00(+0.00%)
Sep 06, 2023 0.0700 0 +0.01(+7.69%)
Sep 05, 2023 0.0700 0.0700 0.0650 0.0650 32,400 +0.00(+0.00%)
Sep 01, 2023 0.0650 0 +0.00(+0.00%)
Aug 31, 2023 0.0600 0.0650 0.0600 0.0650 84,000 +0.01(+18.18%)
Aug 30, 2023 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0600 0.0550 0.0550 71,000 -0.00(-8.33%)
Aug 24, 2023 0.0600 0 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0800 0.0600 0.0600 458,450 +0.01(+20.00%)
Aug 22, 2023 0.0550 0.0550 0.0500 0.0500 19,600 +0.00(+0.00%)
Aug 21, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 18, 2023 0.0550 0.0550 0.0500 0.0500 80,000 -0.00(-9.09%)
Aug 17, 2023 0.0550 0.0550 0.0550 0.0550 9,475 +0.00(+0.00%)
Aug 16, 2023 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Aug 15, 2023 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 14, 2023 0.0700 0.0700 0.0550 0.0550 192,000 -0.01(-15.38%)
Aug 10, 2023 0.0650 800 -0.01(-7.14%)
Aug 08, 2023 0.0700 401 +0.01(+16.67%)
Aug 03, 2023 0.0600 0 +0.00(+0.00%)
Aug 02, 2023 0.0750 0.0750 0.0600 0.0600 111,125 -0.01(-14.29%)
Jul 31, 2023 0.0700 501 +0.01(+7.69%)
Jul 28, 2023 0.0600 0.0650 0.0600 0.0650 67,251 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0700 0.0600 0.0650 59,000 +0.00(+0.00%)
Jul 26, 2023 0.0600 0.0650 0.0550 0.0650 219,483 +0.01(+8.33%)
Jul 25, 2023 0.0700 0.0700 0.0600 0.0600 98,000 -0.01(-14.29%)
Jul 24, 2023 0.0700 0.0700 0.0700 0.0700 16,500 +0.01(+7.69%)
Jul 21, 2023 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-13.33%)
Jul 20, 2023 0.0650 0.0750 0.0650 0.0750 58,400 +0.00(+7.14%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 18, 2023 0.0650 0.0700 0.0650 0.0700 40,168 +0.00(+0.00%)
Jul 17, 2023 0.0750 0.0750 0.0700 0.0700 110,260 -0.01(-12.50%)
Jul 14, 2023 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+14.29%)
Jul 13, 2023 0.0700 0.0700 0.0700 0.0700 14,500 +0.00(+0.00%)
Jul 11, 2023 0.0700 200 -0.00(-6.67%)
Jul 10, 2023 0.0750 0.0750 0.0750 0.0750 47,540 -0.01(-6.25%)
Jul 07, 2023 0.0800 0.0800 0.0750 0.0800 15,500 +0.01(+6.67%)
Jul 06, 2023 0.0750 0.0800 0.0750 0.0750 47,000 -0.01(-6.25%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 26,500 +0.01(+6.67%)
Jun 30, 2023 0.0750 300 +0.00(+0.00%)
Jun 29, 2023 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+7.14%)
Jun 28, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 27, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 26, 2023 0.0800 0.0800 0.0700 0.0700 26,000 +0.00(+0.00%)
Jun 23, 2023 0.0850 0.0850 0.0700 0.0700 82,100 -0.01(-12.50%)
Jun 22, 2023 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-5.88%)
Jun 21, 2023 0.0850 0.0850 0.0850 0.0850 2,610 +0.01(+13.33%)
Jun 20, 2023 0.0850 0.0850 0.0750 0.0750 6,308 +0.00(+0.00%)
Jun 19, 2023 0.0800 0.0800 0.0750 0.0750 48,811 -0.01(-11.76%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 10,400 +0.01(+6.25%)
Jun 15, 2023 0.0800 0.0800 0.0800 0.0800 4,102 -0.01(-11.11%)
May 08, 2023 0.1000 0.1000 0.0900 0.0900 299,000 +0.00(+0.00%)
May 05, 2023 0.1000 0.1050 0.0900 0.0900 115,250 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.0900 0.0900 61,961 -0.01(-5.26%)
May 03, 2023 0.0950 0.0950 0.0900 0.0950 64,550 +0.01(+5.56%)
May 02, 2023 0.1000 0.1000 0.0900 0.0900 29,700 +0.00(+0.00%)
May 01, 2023 0.1050 0.1050 0.0900 0.0900 6,500 -0.01(-5.26%)
Apr 28, 2023 0.1050 0.1050 0.0900 0.0950 57,700 +0.00(+0.00%)
Apr 27, 2023 0.1050 0.1050 0.0950 0.0950 62,343 -0.01(-5.00%)
Apr 26, 2023 0.1000 0.1000 0.1000 0.1000 213,100 -0.00(-4.76%)
Apr 25, 2023 0.1050 0.1050 0.1050 0.1050 54,250 -0.01(-8.70%)
Apr 24, 2023 0.1050 0.1150 0.1050 0.1150 17,833 +0.00(+0.00%)
Apr 21, 2023 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Apr 20, 2023 0.1050 0.1150 0.1050 0.1150 158,000 +0.01(+9.52%)
Apr 19, 2023 0.1100 0.1100 0.1050 0.1050 94,909 -0.01(-4.55%)
Apr 17, 2023 0.1100 1 -0.01(-4.35%)
Apr 14, 2023 0.1100 0.1150 0.1100 0.1150 10,100 -0.00(-4.17%)
Apr 13, 2023 0.1200 0.1200 0.1150 0.1200 64,800 +0.00(+0.00%)
Apr 12, 2023 0.1100 0.1200 0.1050 0.1200 211,582 +0.01(+14.29%)
Apr 11, 2023 0.1100 0.1100 0.1050 0.1050 327,500 +0.00(+0.00%)
Apr 10, 2023 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
Apr 06, 2023 0.1050 0 +0.00(+0.00%)
Apr 05, 2023 0.1000 0.1050 0.1000 0.1050 61,000 -0.01(-4.55%)
Apr 04, 2023 0.1100 0.1100 0.1100 0.1100 13,831 +0.01(+10.00%)
Apr 03, 2023 0.1150 0.1150 0.1000 0.1000 26,500 -0.01(-9.09%)
Mar 31, 2023 0.1100 0.1100 0.1050 0.1100 98,800 +0.01(+4.76%)
Mar 30, 2023 0.1000 0.1100 0.0900 0.1050 323,100 +0.00(+5.00%)
Mar 29, 2023 0.1050 0.1100 0.0900 0.1000 268,500 -0.00(-4.76%)
Mar 28, 2023 0.1100 0.1150 0.0950 0.1050 261,530 +0.00(+5.00%)
Mar 27, 2023 0.0850 0.1300 0.0850 0.1000 2,952,545 +0.02(+25.00%)
Mar 24, 2023 0.0800 0.0800 0.0750 0.0800 161,500 -0.01(-5.88%)
Mar 23, 2023 0.0800 0.0850 0.0800 0.0850 61,000 +0.00(+0.00%)
Mar 22, 2023 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Mar 21, 2023 0.0900 0.0900 0.0900 0.0900 33,000 +0.00(+5.88%)
Mar 20, 2023 0.0900 0.0900 0.0850 0.0850 79,000 -0.00(-5.56%)
Mar 16, 2023 0.0900 0 +0.00(+0.00%)
Mar 15, 2023 0.0950 0.0950 0.0850 0.0900 93,000 +0.00(+0.00%)
Mar 14, 2023 0.0950 0.1000 0.0900 0.0900 317,105 -0.01(-5.26%)
Mar 13, 2023 0.0950 0.0950 0.0950 0.0950 166,150 +0.01(+5.56%)
Mar 10, 2023 0.0900 0.1000 0.0900 0.0900 66,000 +0.00(+0.00%)
Mar 09, 2023 0.1000 0.1050 0.0850 0.0900 82,770 -0.02(-18.18%)
Mar 08, 2023 0.1100 0.1100 0.1100 0.1100 42,580 +0.01(+10.00%)
Mar 07, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 06, 2023 0.1000 0.1000 0.0950 0.1000 86,501 +0.01(+5.26%)
Mar 03, 2023 0.1050 0.1050 0.0950 0.0950 37,500 -0.01(-5.00%)
Mar 02, 2023 0.1050 0.1050 0.1000 0.1000 78,610 +0.00(+0.00%)
Mar 01, 2023 0.1100 0.1100 0.1000 0.1000 78,200 +0.01(+5.26%)
Feb 28, 2023 0.1000 0.1000 0.0950 0.0950 58,100 -0.01(-5.00%)
Feb 27, 2023 0.1050 0.1050 0.1000 0.1000 3,587 +0.00(+0.00%)
Feb 24, 2023 0.1000 0.1000 0.0950 0.1000 121,410 +0.00(+0.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 33,504 +0.00(+0.00%)
Feb 22, 2023 0.1150 0.1150 0.1000 0.1000 101,835 -0.01(-9.09%)
Feb 21, 2023 0.1100 0.1100 0.1100 0.1100 97,100 -0.01(-4.35%)
Feb 17, 2023 0.1150 0 -0.00(-4.17%)
Feb 16, 2023 0.1200 0.1300 0.1200 0.1200 184,000 +0.00(+4.35%)
Feb 15, 2023 0.1250 0.1250 0.1150 0.1150 103,000 -0.00(-4.17%)
Feb 14, 2023 0.1300 0.1300 0.1200 0.1200 17,315 -0.01(-4.00%)
Feb 13, 2023 0.1350 0.1350 0.1250 0.1250 51,930 -0.01(-3.85%)
Feb 10, 2023 0.1200 0.1300 0.1200 0.1300 130,000 +0.01(+8.33%)
Feb 09, 2023 0.1300 0.1300 0.1200 0.1200 221,000 -0.01(-4.00%)
Feb 08, 2023 0.1150 0.1300 0.1150 0.1250 475,504 +0.01(+4.17%)
Feb 07, 2023 0.1000 0.1300 0.1000 0.1200 1,340,701 +0.02(+20.00%)
Feb 06, 2023 0.1000 0.1000 0.1000 0.1000 74,115 +0.01(+11.11%)
Feb 03, 2023 0.1000 0.1000 0.0900 0.0900 190,500 -0.01(-10.00%)
Feb 02, 2023 0.1000 0.1000 0.0900 0.1000 148,000 +0.01(+11.11%)
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.