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, 2022 0.1250 0.1300 0.1250 0.1300 48,545 +0.01(+8.33%)
Jan 28, 2022 0.1150 0.1350 0.1150 0.1200 122,500 -0.01(-4.00%)
Jan 27, 2022 0.1250 0.1250 0.1150 0.1250 180,532 -0.01(-7.41%)
Jan 26, 2022 0.1250 0.1350 0.1250 0.1350 25,105 +0.01(+8.00%)
Jan 25, 2022 0.1400 0.1400 0.1250 0.1250 115,080 +0.00(+0.00%)
Jan 24, 2022 0.1350 0.1350 0.1200 0.1250 297,377 -0.02(-10.71%)
Jan 21, 2022 0.1450 0.1450 0.1350 0.1400 185,939 -0.01(-6.67%)
Jan 20, 2022 0.1500 0.1600 0.1500 0.1500 68,037 +0.01(+3.45%)
Jan 19, 2022 0.1550 0.1550 0.1450 0.1450 146,306 -0.01(-6.45%)
Jan 18, 2022 0.1650 0.1650 0.1450 0.1550 267,370 -0.01(-6.06%)
Jan 17, 2022 0.1650 0.1650 0.1600 0.1650 26,355 +0.01(+6.45%)
Jan 14, 2022 0.1550 0.1600 0.1500 0.1550 258,554 +0.00(+0.00%)
Jan 13, 2022 0.1900 0.1900 0.1550 0.1550 776,997 -0.02(-13.89%)
Jan 12, 2022 0.2000 0.2000 0.1800 0.1800 309,794 -0.01(-2.70%)
Jan 11, 2022 0.1950 0.2150 0.1800 0.1850 1,021,483 +0.01(+2.78%)
Jan 10, 2022 0.1800 0.1850 0.1750 0.1800 274,524 +0.00(+0.00%)
Jan 07, 2022 0.1700 0.1850 0.1700 0.1800 695,440 +0.01(+5.88%)
Jan 06, 2022 0.1800 0.1800 0.1700 0.1700 558,196 -0.00(-2.86%)
Jan 05, 2022 0.1550 0.1950 0.1550 0.1750 1,443,163 +0.02(+16.67%)
Jan 04, 2022 0.1500 0.1500 0.1400 0.1500 165,769 +0.01(+11.11%)
Dec 31, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 30, 2021 0.1350 0.1350 0.1300 0.1300 291,050 +0.00(+0.00%)
Dec 29, 2021 0.1500 0.1550 0.1300 0.1300 516,910 -0.02(-13.33%)
Dec 24, 2021 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 23, 2021 0.1100 0.1350 0.1000 0.1350 496,706 +0.03(+22.73%)
Dec 22, 2021 0.1100 0.1100 0.1100 0.1100 126,825 +0.00(+0.00%)
Dec 21, 2021 0.1000 0.1150 0.1000 0.1100 421,971 +0.01(+15.79%)
Dec 20, 2021 0.0850 0.0950 0.0850 0.0950 239,133 +0.01(+11.76%)
Dec 17, 2021 0.0800 0.0900 0.0750 0.0850 1,577,012 +0.01(+6.25%)
Dec 16, 2021 0.0850 0.0850 0.0800 0.0800 64,190 +0.00(+0.00%)
Dec 15, 2021 0.0850 0.0850 0.0800 0.0800 139,965 +0.00(+0.00%)
Dec 14, 2021 0.0900 0.0950 0.0800 0.0800 332,060 -0.01(-11.11%)
Dec 13, 2021 0.0800 0.0900 0.0800 0.0900 917,506 +0.01(+12.50%)
Dec 10, 2021 0.0800 0.0800 0.0800 0.0800 260,083 -0.01(-5.88%)
Dec 09, 2021 0.0800 0.0850 0.0800 0.0850 371,000 +0.00(+0.00%)
Dec 08, 2021 0.0850 0.0850 0.0800 0.0850 88,645 +0.01(+6.25%)
Dec 07, 2021 0.0800 0.0850 0.0800 0.0800 638,052 -0.01(-5.88%)
Dec 06, 2021 0.0750 0.0850 0.0700 0.0850 250,080 +0.01(+13.33%)
Dec 03, 2021 0.0800 0.0800 0.0750 0.0750 271,052 -0.01(-11.76%)
Dec 02, 2021 0.0850 0.0850 0.0850 0.0850 129,503 +0.00(+0.00%)
Dec 01, 2021 0.0850 0.0850 0.0800 0.0850 15,821 +0.01(+6.25%)
Nov 30, 2021 0.0900 0.0900 0.0800 0.0800 152,224 -0.01(-5.88%)
Nov 29, 2021 0.0850 0.0850 0.0850 0.0850 36,676 +0.00(+0.00%)
Nov 26, 2021 0.0950 0.0950 0.0850 0.0850 64,055 -0.00(-5.56%)
Nov 25, 2021 0.0950 0.0950 0.0900 0.0900 587,443 -0.01(-5.26%)
Nov 24, 2021 0.1000 0.1050 0.0950 0.0950 325,261 -0.01(-5.00%)
Nov 23, 2021 0.1000 0.1050 0.1000 0.1000 166,110 +0.01(+5.26%)
Nov 22, 2021 0.1000 0.1050 0.0950 0.0950 211,507 -0.01(-9.52%)
Nov 19, 2021 0.1000 0.1050 0.1000 0.1050 419,694 -0.01(-4.55%)
Nov 18, 2021 0.1150 0.1100 0.1050 0.1100 297,533 -0.01(-8.33%)
Nov 17, 2021 0.1000 0.1350 0.1000 0.1200 1,931,035 +0.03(+33.33%)
Nov 16, 2021 0.0900 0.0900 0.0900 0.0900 35,180 -0.01(-5.26%)
Nov 15, 2021 0.1000 0.1000 0.0900 0.0950 436,916 -0.01(-5.00%)
Nov 12, 2021 0.0900 0.1050 0.0900 0.1000 367,672 +0.01(+17.65%)
Nov 11, 2021 0.0850 0.0900 0.0850 0.0850 144,191 +0.00(+0.00%)
Nov 10, 2021 0.0900 0.0850 27,727 +0.00(+0.00%)
Nov 09, 2021 0.0850 0.0900 0.0850 0.0850 73,050 +0.00(+0.00%)
Nov 08, 2021 0.0850 0.0900 0.0800 0.0850 225,050 +0.00(+0.00%)
Nov 05, 2021 0.0900 0.0900 0.0850 0.0850 379,825 -0.00(-5.56%)
Nov 04, 2021 0.0900 0.0900 0.0850 0.0900 125,005 +0.00(+0.00%)
Nov 03, 2021 0.1000 0.1000 0.0900 0.0900 177,879 -0.01(-10.00%)
Nov 02, 2021 0.0950 0.1000 0.0950 0.1000 31,102 +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.