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

(TSV: SPC )

0.0550 +0.0100 (+22.22%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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, 2021 0.2450 0.2600 0.2450 0.2550 71,795 +0.01(+2.00%)
May 28, 2021 0.2450 0.2500 0.2400 0.2500 158,472 +0.01(+4.17%)
May 27, 2021 0.2350 0.2500 0.2350 0.2400 191,931 +0.00(+0.00%)
May 26, 2021 0.2450 0.2600 0.2400 0.2400 29,450 +0.01(+2.13%)
May 25, 2021 0.2500 0.2500 0.2350 0.2350 513,051 -0.02(-6.00%)
May 21, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 20, 2021 0.2350 0.2500 0.2350 0.2500 55,850 +0.02(+6.38%)
May 19, 2021 0.2650 0.2650 0.2350 0.2350 49,546 -0.03(-11.32%)
May 18, 2021 0.2650 0.2650 0.2650 0.2650 3,275 -0.01(-1.85%)
May 17, 2021 0.2700 0.2800 0.2700 0.2700 95,320 +0.00(+0.00%)
May 14, 2021 0.2650 0.2700 0.2550 0.2700 92,274 +0.01(+1.89%)
May 13, 2021 0.2700 0.2700 0.2550 0.2650 253,683 +0.00(+0.00%)
May 12, 2021 0.2800 0.2800 0.2650 0.2650 35,830 -0.02(-8.62%)
May 11, 2021 0.2900 0.2900 0.2750 0.2900 4,500 +0.01(+3.57%)
May 10, 2021 0.2850 0.3000 0.2700 0.2800 302,288 -0.01(-3.45%)
May 07, 2021 0.2950 0.2950 0.2800 0.2900 52,431 -0.01(-3.33%)
May 06, 2021 0.3050 0.3050 0.3000 0.3000 102,186 +0.00(+0.00%)
May 05, 2021 0.3000 0.3000 0.2900 0.3000 7,010 +0.01(+3.45%)
May 04, 2021 0.2900 0.2900 0.2900 0.2900 15,969 +0.00(+0.00%)
May 03, 2021 0.3000 0.3000 0.2900 0.2900 53,467 -0.01(-3.33%)
Apr 30, 2021 0.3000 0.3000 0.2850 0.3000 15,088 +0.02(+5.26%)
Apr 29, 2021 0.3050 0.3050 0.2800 0.2850 108,629 -0.02(-6.56%)
Apr 28, 2021 0.3200 0.3200 0.3000 0.3050 112,423 -0.01(-3.17%)
Apr 27, 2021 0.3000 0.3250 0.3000 0.3150 87,533 +0.02(+5.00%)
Apr 26, 2021 0.3050 0.3050 0.3000 0.3000 13,358 -0.01(-3.23%)
Apr 23, 2021 0.3050 0.3100 0.3050 0.3100 16,452 +0.01(+1.64%)
Apr 22, 2021 0.3350 0.3350 0.3000 0.3050 103,956 -0.03(-8.96%)
Apr 21, 2021 0.3200 0.3350 0.3200 0.3350 76,445 +0.00(+0.00%)
Apr 20, 2021 0.3250 0.3350 0.3150 0.3350 53,176 -0.01(-1.47%)
Apr 19, 2021 0.3450 0.3450 0.3200 0.3400 119,336 +0.00(+0.00%)
Apr 16, 2021 0.3350 0.3400 0.3250 0.3400 51,815 +0.01(+1.49%)
Apr 15, 2021 0.3300 0.3400 0.3300 0.3350 44,187 +0.01(+1.52%)
Apr 14, 2021 0.3450 0.3450 0.3150 0.3300 86,250 -0.01(-2.94%)
Apr 13, 2021 0.3150 0.3400 0.3150 0.3400 97,756 +0.02(+6.25%)
Apr 12, 2021 0.3400 0.3550 0.3050 0.3200 301,040 -0.04(-11.11%)
Apr 09, 2021 0.3300 0.3650 0.3300 0.3600 228,546 +0.02(+5.88%)
Apr 08, 2021 0.3450 0.3450 0.3300 0.3400 110,851 -0.00(-1.45%)
Apr 07, 2021 0.3200 0.3550 0.3200 0.3450 1,066,933 +0.02(+7.81%)
Apr 06, 2021 0.3050 0.3200 0.2850 0.3200 829,116 +0.02(+6.67%)
Apr 05, 2021 0.3150 0.3150 0.2900 0.3000 113,203 +0.00(+0.00%)
Apr 01, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Mar 31, 2021 0.3100 0.3100 0.3100 0.3100 108,420 +0.00(+0.00%)
Mar 30, 2021 0.3150 0.3200 0.3000 0.3100 41,912 +0.00(+0.00%)
Mar 29, 2021 0.3300 0.3350 0.3100 0.3100 132,731 -0.02(-4.62%)
Mar 26, 2021 0.2800 0.3300 0.2700 0.3250 168,717 +0.04(+16.07%)
Mar 25, 2021 0.2800 0.3000 0.2600 0.2800 732,916 +0.00(+0.00%)
Mar 24, 2021 0.3300 0.3300 0.2800 0.2800 479,492 -0.04(-13.85%)
Mar 23, 2021 0.3750 0.3750 0.3150 0.3250 357,136 -0.05(-14.02%)
Mar 22, 2021 0.3800 0.3800 0.3650 0.3780 286,218 +0.02(+5.00%)
Mar 19, 2021 0.3450 0.3800 0.3300 0.3600 237,663 +0.01(+2.86%)
Mar 18, 2021 0.3800 0.4100 0.3350 0.3500 824,359 -0.03(-7.89%)
Mar 17, 2021 0.4100 0.4100 0.3800 0.3800 228,194 -0.03(-7.32%)
Mar 16, 2021 0.4550 0.4550 0.4000 0.4100 396,431 -0.05(-10.87%)
Mar 15, 2021 0.4900 0.4900 0.4600 0.4600 167,320 -0.03(-6.12%)
Mar 12, 2021 0.6300 0.6300 0.4650 0.4900 494,762 -0.14(-22.22%)
Mar 11, 2021 0.7800 0.7800 0.5700 0.6300 99,530 -0.13(-17.11%)
Mar 10, 2021 0.8000 0.8000 0.7000 0.7600 106,076 +0.17(+28.81%)
Mar 09, 2021 0.5000 0.5900 0.5000 0.5900 64,829 +0.09(+18.00%)
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.