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, 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%)
Feb 01, 2023 0.0950 0.0950 0.0800 0.0900 168,150 -0.01(-10.00%)
Jan 31, 2023 0.1000 0.1000 0.1000 0.1000 11,020 +0.01(+5.26%)
Jan 30, 2023 0.1100 0.1100 0.0950 0.0950 177,591 -0.01(-5.00%)
Jan 27, 2023 0.1000 0.1050 0.1000 0.1000 74,516 +0.00(+0.00%)
Jan 26, 2023 0.1150 0.1150 0.1000 0.1000 72,768 -0.01(-9.09%)
Jan 25, 2023 0.1150 0.1150 0.1100 0.1100 37,000 -0.01(-4.35%)
Jan 24, 2023 0.1200 0.1300 0.1100 0.1150 699,482 -0.00(-4.17%)
Jan 23, 2023 0.1200 0.1200 0.1100 0.1200 1,139,415 +0.02(+20.00%)
Jan 20, 2023 0.1000 0.1000 0.1000 0.1000 16,415 +0.01(+11.11%)
Jan 19, 2023 0.0900 0.0900 0.0900 0.0900 80,300 -0.01(-5.26%)
Jan 18, 2023 0.0950 0.1000 0.0950 0.0950 71,503 +0.01(+5.56%)
Jan 17, 2023 0.0950 0.0950 0.0900 0.0900 28,491 -0.01(-10.00%)
Jan 16, 2023 0.0900 0.1000 0.0900 0.1000 81,005 +0.01(+11.11%)
Jan 13, 2023 0.0950 0.0950 0.0900 0.0900 60,445 -0.01(-5.26%)
Jan 12, 2023 0.1000 0.1000 0.0950 0.0950 29,904 -0.01(-5.00%)
Jan 11, 2023 0.1000 0.1000 0.1000 0.1000 103,660 +0.00(+0.00%)
Jan 10, 2023 0.0850 0.1000 0.0850 0.1000 301,961 +0.01(+17.65%)
Jan 09, 2023 0.0800 0.0850 0.0800 0.0850 300,602 +0.01(+6.25%)
Jan 06, 2023 0.0750 0.0800 0.0750 0.0800 49,350 +0.01(+6.67%)
Jan 04, 2023 0.0750 0 +0.00(+7.14%)
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.