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 (%)
Mar 31, 2022 0.1100 0.1100 0.1100 0.1100 53,135 -0.01(-4.35%)
Mar 30, 2022 0.1200 0.1200 0.1100 0.1150 152,304 +0.00(+0.00%)
Mar 29, 2022 0.1200 0.1200 0.1150 0.1150 157,560 -0.00(-4.17%)
Mar 28, 2022 0.1200 0.1200 0.1200 0.1200 15,082 +0.00(+4.35%)
Mar 25, 2022 0.1250 0.1250 0.1150 0.1150 382,471 -0.01(-8.00%)
Mar 24, 2022 0.1350 0.1350 0.1200 0.1250 267,356 -0.01(-7.41%)
Mar 23, 2022 0.1400 0.1400 0.1350 0.1350 55,080 +0.00(+0.00%)
Mar 22, 2022 0.1400 0.1400 0.1350 0.1350 63,600 -0.01(-3.57%)
Mar 21, 2022 0.1300 0.1400 0.1300 0.1400 130,093 +0.01(+3.70%)
Mar 18, 2022 0.1450 0.1450 0.1350 0.1350 5,940 -0.01(-3.57%)
Mar 17, 2022 0.1400 0.1400 0.1400 0.1400 20,132 +0.01(+3.70%)
Mar 16, 2022 0.1400 0.1400 0.1300 0.1350 56,402 -0.01(-3.57%)
Mar 15, 2022 0.1400 0.1450 0.1300 0.1400 169,321 +0.00(+0.00%)
Mar 14, 2022 0.1350 0.1400 0.1300 0.1400 176,213 +0.01(+3.70%)
Mar 11, 2022 0.1350 0.1350 0.1300 0.1350 133,778 +0.00(+0.00%)
Mar 10, 2022 0.1300 0.1350 0.1300 0.1350 61,331 +0.00(+0.00%)
Mar 09, 2022 0.1450 0.1450 0.1300 0.1350 158,828 -0.01(-6.90%)
Mar 08, 2022 0.1550 0.1600 0.1450 0.1450 1,018,946 +0.00(+0.00%)
Mar 07, 2022 0.1250 0.1650 0.1250 0.1450 902,666 +0.03(+26.09%)
Mar 04, 2022 0.1250 0.1250 0.1150 0.1150 10,500 +0.00(+0.00%)
Mar 03, 2022 0.1150 0.1150 0.1150 0.1150 124,025 +0.00(+0.00%)
Mar 02, 2022 0.1200 0.1200 0.1100 0.1150 133,140 +0.00(+0.00%)
Mar 01, 2022 0.1250 0.1250 0.1150 0.1150 118,860 -0.00(-4.17%)
Feb 28, 2022 0.1300 0.1300 0.1200 0.1200 76,531 +0.00(+0.00%)
Feb 25, 2022 0.1350 0.1350 0.1200 0.1200 5,654 -0.01(-7.69%)
Feb 24, 2022 0.1300 0.1300 0.1300 0.1300 61,804 +0.00(+0.00%)
Feb 23, 2022 0.1300 0.1350 0.1300 0.1300 144,020 +0.01(+8.33%)
Feb 22, 2022 0.1250 0.1300 0.1200 0.1200 74,669 +0.00(+0.00%)
Feb 18, 2022 0.1200 0 +0.00(+4.35%)
Feb 17, 2022 0.1250 0.1250 0.1150 0.1150 1,000 -0.00(-4.17%)
Feb 16, 2022 0.1200 0.1200 0.1200 0.1200 18,835 +0.00(+0.00%)
Feb 15, 2022 0.1300 0.1300 0.1150 0.1200 66,521 +0.00(+4.35%)
Feb 14, 2022 0.1350 0.1350 0.1150 0.1150 11,001 -0.01(-8.00%)
Feb 11, 2022 0.1200 0.1250 0.1200 0.1250 41,102 +0.01(+8.70%)
Feb 10, 2022 0.1150 0.1200 0.1150 0.1150 51,041 +0.00(+0.00%)
Feb 09, 2022 0.1300 0.1300 0.1150 0.1150 69,754 -0.00(-4.17%)
Feb 08, 2022 0.1200 0.1300 0.1200 0.1200 24,645 +0.00(+0.00%)
Feb 07, 2022 0.1350 0.1350 0.1200 0.1200 42,628 -0.02(-11.11%)
Feb 04, 2022 0.1150 0.1350 0.1150 0.1350 34,943 +0.02(+17.39%)
Feb 03, 2022 0.1250 0.1150 0.1150 83,700 -0.01(-8.00%)
Feb 02, 2022 0.1250 0.1400 0.1250 0.1250 27,752 +0.00(+0.00%)
Feb 01, 2022 0.1250 0.1350 0.1200 0.1250 29,251 -0.01(-3.85%)
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%)
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.