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: 3:15 PM EDT, May 31, 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 31, 2023 0.0950 0.0950 0.0950 0.0950 5,625 +0.01(+5.56%)
May 30, 2023 0.0900 0.0900 0.0900 0.0900 7,700 +0.00(+0.00%)
May 29, 2023 0.1000 0.1000 0.0900 0.0900 12,050 +0.00(+0.00%)
May 26, 2023 0.0900 0.0900 0.0900 0.0900 73,500 -0.01(-5.26%)
May 25, 2023 0.1000 0.1000 0.0950 0.0950 437,000 -0.01(-9.52%)
May 24, 2023 0.0950 0.1050 0.0950 0.1050 107,010 +0.01(+10.53%)
May 18, 2023 0.0950 362 -0.01(-5.00%)
May 17, 2023 0.1000 0.1000 0.1000 0.1000 7,500 +0.01(+5.26%)
May 16, 2023 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
May 15, 2023 0.1000 0.1000 0.0950 0.0950 79,290 +0.00(+0.00%)
May 12, 2023 0.0900 0.0950 0.0900 0.0950 12,700 +0.01(+5.56%)
May 11, 2023 0.0950 0.0950 0.0900 0.0900 30,300 -0.01(-5.26%)
May 09, 2023 0.0950 10 +0.01(+5.56%)
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%)
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%)
Jan 03, 2023 0.0650 0.0700 0.0650 0.0700 148,260 +0.01(+16.67%)
Dec 30, 2022 0.0600 0 -0.01(-14.29%)
Dec 29, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Dec 28, 2022 0.0650 0.0650 0.0650 0.0650 178,035 +0.01(+8.33%)
Dec 23, 2022 0.0600 0 +0.00(+0.00%)
Dec 22, 2022 0.0550 0.0650 0.0550 0.0600 35,034 +0.00(+9.09%)
Dec 21, 2022 0.0550 0.0550 0.0550 0.0550 90,057 +0.00(+0.00%)
Dec 20, 2022 0.0650 0.0650 0.0550 0.0550 93,000 +0.00(+0.00%)
Dec 19, 2022 0.0650 0.0650 0.0550 0.0550 163,100 -0.01(-15.38%)
Dec 16, 2022 0.0650 0.0650 0.0650 0.0650 31,500 +0.00(+0.00%)
Dec 15, 2022 0.0650 0.0650 0.0650 0.0650 2,150 +0.00(+0.00%)
Dec 14, 2022 0.0700 0.0700 0.0650 0.0650 168,000 -0.01(-7.14%)
Dec 13, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Dec 12, 2022 0.0700 0.0700 0.0650 0.0650 68,642 +0.00(+0.00%)
Dec 09, 2022 0.0700 0.0700 0.0650 0.0650 125,300 -0.01(-7.14%)
Dec 08, 2022 0.0600 0.0700 0.0600 0.0700 57,000 +0.01(+7.69%)
Dec 07, 2022 0.0650 0.0650 0.0650 0.0650 156,100 +0.00(+0.00%)
Dec 06, 2022 0.0650 0.0650 0.0650 0.0650 150,000 +0.01(+8.33%)
Dec 05, 2022 0.0700 0.0700 0.0600 0.0600 350,111 -0.01(-14.29%)
Dec 02, 2022 0.0600 0.0700 0.0600 0.0700 276,656 +0.01(+16.67%)
Dec 01, 2022 0.0450 0.0600 0.0450 0.0600 141,601 +0.01(+33.33%)
Nov 30, 2022 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Nov 29, 2022 0.0500 0.0500 0.0450 0.0450 21,800 +0.00(+0.00%)
Nov 28, 2022 0.0500 0.0500 0.0450 0.0450 388,000 -0.01(-10.00%)
Nov 24, 2022 0.0500 70 +0.00(+0.00%)
Nov 22, 2022 0.0500 50 +0.01(+11.11%)
Nov 21, 2022 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Nov 18, 2022 0.0500 0.0500 0.0450 0.0450 55,500 -0.01(-10.00%)
Nov 17, 2022 0.0500 0.0500 0.0500 0.0500 22,900 +0.00(+0.00%)
Nov 15, 2022 0.0500 145 +0.00(+0.00%)
Nov 14, 2022 0.0500 0.0500 0.0500 0.0500 36,100 +0.00(+0.00%)
Nov 11, 2022 0.0500 0.0500 0.0500 0.0500 33,076 +0.00(+0.00%)
Nov 10, 2022 0.0500 0.0500 0.0500 0.0500 270,642 -0.01(-16.67%)
Nov 08, 2022 0.0600 0 +0.00(+9.09%)
Nov 07, 2022 0.0550 0.0550 0.0550 0.0550 54,190 +0.00(+0.00%)
Nov 04, 2022 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 03, 2022 0.0500 0.0550 0.0500 0.0550 42,000 +0.00(+0.00%)
Nov 01, 2022 0.0550 0 +0.00(+0.00%)
Oct 28, 2022 0.0550 0 +0.00(+10.00%)
Oct 27, 2022 0.0500 0.0500 0.0500 0.0500 5,015 +0.00(+0.00%)
Oct 26, 2022 0.0500 0.0500 0.0500 0.0500 104,000 +0.00(+0.00%)
Oct 25, 2022 0.0550 0.0600 0.0500 0.0500 176,850 -0.00(-9.09%)
Oct 24, 2022 0.0550 0.0550 0.0550 0.0550 3,315 +0.00(+0.00%)
Oct 21, 2022 0.0550 0.0550 0.0500 0.0550 87,080 -0.00(-8.33%)
Oct 20, 2022 0.0600 0.0650 0.0600 0.0600 139,700 +0.00(+9.09%)
Oct 19, 2022 0.0550 0.0550 0.0550 0.0550 10,001 +0.00(+0.00%)
Oct 18, 2022 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Oct 17, 2022 0.0600 0.0600 0.0500 0.0550 52,657 -0.00(-8.33%)
Oct 11, 2022 0.0600 400 +0.00(+9.09%)
Oct 07, 2022 0.0550 0 -0.00(-8.33%)
Oct 06, 2022 0.0600 0.0600 0.0600 0.0600 2,050 +0.00(+9.09%)
Oct 05, 2022 0.0500 0.0550 0.0500 0.0550 185,500 +0.01(+22.22%)
Oct 04, 2022 0.0450 0.0450 0.0450 0.0450 64,477 +0.00(+0.00%)
Oct 03, 2022 0.0450 0.0450 0.0450 0.0450 2,310 +0.00(+0.00%)
Sep 30, 2022 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Sep 29, 2022 0.0450 0.0450 0.0450 0.0450 142,000 +0.00(+12.50%)
Sep 28, 2022 0.0450 0.0450 0.0400 0.0400 37,000 -0.00(-11.11%)
Sep 27, 2022 0.0500 0.0500 0.0400 0.0450 324,247 +0.00(+0.00%)
Sep 26, 2022 0.0550 0.0550 0.0450 0.0450 94,404 -0.01(-18.18%)
Sep 23, 2022 0.0550 0.0550 0.0550 0.0550 25,875 -0.00(-8.33%)
Sep 22, 2022 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+0.00%)
Sep 20, 2022 0.0600 0.0600 1,489 +0.00(+0.00%)
Sep 19, 2022 0.0600 0.0600 0.0600 0.0600 1,205 +0.00(+0.00%)
Sep 16, 2022 0.0600 0.0600 0.0600 0.0600 42,200 +0.00(+0.00%)
Sep 15, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 14, 2022 0.0650 0.0650 0.0600 0.0600 79,890 -0.01(-7.69%)
Sep 13, 2022 0.0650 0.0650 0.0650 0.0650 8,934 +0.01(+8.33%)
Sep 09, 2022 0.0600 0 -0.01(-14.29%)
Sep 07, 2022 0.0700 119 +0.01(+7.69%)
Sep 06, 2022 0.0650 0.0650 0.0650 0.0650 9,830 +0.00(+0.00%)
Sep 02, 2022 0.0650 0 +0.00(+0.00%)
Aug 26, 2022 0.0650 2 -0.01(-7.14%)
Aug 24, 2022 0.0700 525 +0.00(+0.00%)
Aug 23, 2022 0.0700 0.0700 0.0700 0.0700 1,725 +0.01(+7.69%)
Aug 22, 2022 0.0650 0.0650 0.0650 0.0650 1,145 -0.01(-13.33%)
Aug 19, 2022 0.0700 0.0750 0.0600 0.0750 44,980 +0.00(+0.00%)
Aug 18, 2022 0.0750 0.0750 0.0750 0.0750 6,000 +0.01(+15.38%)
Aug 17, 2022 0.0650 0.0650 0.0600 0.0650 89,000 -0.01(-7.14%)
Aug 12, 2022 0.0700 200 +0.00(+0.00%)
Aug 11, 2022 0.0700 0.0750 0.0700 0.0700 173,500 +0.00(+0.00%)
Aug 09, 2022 0.0700 0 +0.01(+7.69%)
Aug 08, 2022 0.0650 0.0650 0.0550 0.0650 19,627 +0.00(+0.00%)
Aug 05, 2022 0.0650 0.0650 0.0650 0.0650 122,000 -0.01(-7.14%)
Aug 04, 2022 0.0700 0.0700 0.0700 0.0700 3,643 +0.00(+0.00%)
Aug 03, 2022 0.0650 0.0700 0.0650 0.0700 6,430 +0.01(+16.67%)
Aug 02, 2022 0.0600 0.0600 0.0600 0.0600 26,000 -0.01(-14.29%)
Jul 29, 2022 0.0700 0 +0.01(+7.69%)
Jul 28, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 27, 2022 0.0650 0.0650 0.0650 0.0650 3,503 +0.00(+0.00%)
Jul 26, 2022 0.0650 0.0650 0.0650 0.0650 2,200 +0.00(+0.00%)
Jul 25, 2022 0.0650 0.0650 0.0650 0.0650 5,010 +0.01(+8.33%)
Jul 22, 2022 0.0600 0.0600 0.0600 0.0600 2,520 +0.00(+0.00%)
Jul 21, 2022 0.0600 0.0600 0.0600 0.0600 31,500 -0.01(-7.69%)
Jul 20, 2022 0.0600 0.0650 0.0600 0.0650 49,500 +0.01(+8.33%)
Jul 19, 2022 0.0600 0.0600 0.0600 0.0600 17,501 +0.00(+0.00%)
Jul 18, 2022 0.0750 0.0750 0.0600 0.0600 83,698 -0.01(-7.69%)
Jul 15, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 14, 2022 0.0650 0.0650 0.0650 0.0650 10,628 +0.00(+0.00%)
Jul 13, 2022 0.0650 0.0700 0.0650 0.0650 65,890 -0.01(-7.14%)
Jul 12, 2022 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-12.50%)
Jul 11, 2022 0.0750 0.0800 0.0750 0.0800 62,500 +0.01(+6.67%)
Jul 08, 2022 0.0750 0.0750 0.0750 0.0750 9,030 +0.00(+0.00%)
Jul 07, 2022 0.0750 0.0750 0.0750 0.0750 3,715 +0.00(+7.14%)
Jul 06, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Jul 05, 2022 0.0750 0.0750 0.0650 0.0650 17,000 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0650 0.0650 22,351 -0.01(-13.33%)
Jun 30, 2022 0.0750 0 +0.00(+0.00%)
Jun 29, 2022 0.0700 0.0750 0.0700 0.0750 89,010 +0.00(+0.00%)
Jun 28, 2022 0.0750 0.0750 0.0750 0.0750 32,400 -0.01(-6.25%)
Jun 27, 2022 0.0750 0.0800 0.0750 0.0800 59,100 +0.00(+0.00%)
Jun 24, 2022 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Jun 23, 2022 0.0800 0.0800 0.0700 0.0750 204,000 -0.01(-6.25%)
Jun 22, 2022 0.0800 0.0800 0.0800 0.0800 20,700 +0.00(+0.00%)
Jun 21, 2022 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Jun 20, 2022 0.0750 0.0750 0.0750 0.0750 33,750 +0.00(+0.00%)
Jun 17, 2022 0.0750 0.0800 0.0700 0.0750 37,523 +0.00(+0.00%)
Jun 16, 2022 0.0800 0.0800 0.0750 0.0750 118,259 -0.01(-11.76%)
Jun 15, 2022 0.0850 0.0850 0.0850 0.0850 15,120 +0.00(+0.00%)
Jun 14, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jun 13, 2022 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Jun 10, 2022 0.0800 0.0850 0.0800 0.0850 126,800 +0.01(+6.25%)
Jun 09, 2022 0.0800 0.0800 0.0800 0.0800 4,529 -0.01(-5.88%)
Jun 08, 2022 0.0850 0.0850 0.0850 0.0850 41,777 +0.00(+0.00%)
Jun 07, 2022 0.0900 0.0900 0.0850 0.0850 51,350 -0.00(-5.56%)
Jun 06, 2022 0.0950 0.0950 0.0900 0.0900 16,530 -0.01(-5.26%)
Jun 02, 2022 0.0950 0 +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.