Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: XND )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Dec 31, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2020 0.1500 0.1550 0.1500 0.1550 24,000 +0.01(+3.33%)
Dec 29, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Dec 23, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Dec 22, 2020 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Dec 21, 2020 0.1550 0.1550 0.1500 0.1500 60,000 +0.00(+0.00%)
Dec 18, 2020 0.1500 0.1500 0.1500 0.1500 61,300 +0.00(+0.00%)
Dec 17, 2020 0.1500 0.1500 0.1500 0.1500 26,000 +0.01(+3.45%)
Dec 16, 2020 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Dec 14, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 11, 2020 0.1450 0.1450 0.1450 0.1450 1,800 -0.01(-6.45%)
Dec 10, 2020 0.1450 0.1550 0.1450 0.1550 20,000 +0.02(+14.81%)
Dec 08, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Dec 04, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 03, 2020 0.1400 0.1600 0.1400 0.1600 50,300 +0.01(+6.67%)
Dec 02, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+15.38%)
Dec 01, 2020 0.1600 0.1700 0.1300 0.1300 526,200 -0.02(-13.33%)
Nov 30, 2020 0.1700 0.1750 0.1500 0.1500 44,000 -0.02(-11.76%)
Nov 26, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 25, 2020 0.1600 0.1600 0.1500 0.1500 14,000 -0.02(-11.76%)
Nov 24, 2020 0.1500 0.1850 0.1500 0.1700 299,000 +0.02(+13.33%)
Nov 23, 2020 0.1600 0.1600 0.1500 0.1500 263,000 -0.03(-16.67%)
Nov 20, 2020 0.1750 0.1800 0.1550 0.1800 62,500 +0.02(+12.50%)
Nov 19, 2020 0.1700 0.1700 0.1500 0.1600 24,900 -0.01(-3.03%)
Nov 18, 2020 0.1700 0.1750 0.1650 0.1650 64,800 -0.01(-2.94%)
Nov 17, 2020 0.1700 0.1700 0.1700 0.1700 5,000 -0.02(-10.53%)
Nov 16, 2020 0.1700 0.1900 0.1650 0.1900 137,300 +0.02(+11.76%)
Nov 13, 2020 0.1600 0.1700 0.1500 0.1700 37,000 -0.00(-2.86%)
Nov 12, 2020 0.1700 0.1750 0.1700 0.1750 231,338 +0.00(+2.94%)
Nov 11, 2020 0.1700 0.1700 0.1700 0.1700 1,200 -0.01(-5.56%)
Nov 09, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 06, 2020 0.1750 0.1850 0.1600 0.1800 332,500 +0.01(+2.86%)
Nov 05, 2020 0.1600 0.1750 0.1600 0.1750 41,500 +0.00(+2.94%)
Nov 02, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Oct 30, 2020 0.1650 0.1800 0.1600 0.1800 425,500 +0.01(+5.88%)
Oct 29, 2020 0.1700 0.1750 0.1650 0.1700 181,879 -0.02(-10.53%)
Oct 28, 2020 0.1900 0.1900 0.1800 0.1900 12,500 +0.00(+0.00%)
Oct 27, 2020 0.2000 0.2200 0.1900 0.1900 166,500 -0.03(-13.64%)
Oct 23, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 22, 2020 0.2250 0.2250 0.2150 0.2200 19,500 -0.03(-12.00%)
Oct 21, 2020 0.2500 0.2500 0.2450 0.2500 147,000 -0.01(-3.85%)
Oct 20, 2020 0.2500 0.2650 0.2500 0.2600 141,500 +0.01(+4.00%)
Oct 19, 2020 0.2450 0.2500 0.2450 0.2500 4,500 +0.00(+0.00%)
Oct 15, 2020 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Oct 14, 2020 0.2300 0.2750 0.2300 0.2750 88,000 +0.04(+14.58%)
Oct 13, 2020 0.2400 0.2400 0.2400 0.2400 17,100 -0.03(-11.11%)
Oct 09, 2020 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 08, 2020 0.2900 0.2900 0.2500 0.2500 104,000 +0.00(+0.00%)
Oct 07, 2020 0.2800 0.2900 0.2500 0.2500 18,500 -0.05(-16.67%)
Oct 06, 2020 0.3100 0.3100 0.3000 0.3000 3,500 +0.01(+3.45%)
Oct 05, 2020 0.3100 0.3100 0.2900 0.2900 10,800 +0.00(+0.00%)
Oct 02, 2020 0.2800 0.3100 0.2800 0.2900 46,999 +0.02(+9.43%)
Oct 01, 2020 0.2650 0.2650 0.2650 0.2650 21,500 +0.00(+0.00%)
Sep 30, 2020 0.2400 0.2650 0.2400 0.2650 61,500 +0.02(+6.00%)
Sep 29, 2020 0.2300 0.2650 0.2300 0.2500 104,500 -0.01(-3.85%)
Sep 28, 2020 0.2600 0.2600 0.2600 0.2600 88,000 +0.00(+0.00%)
Sep 24, 2020 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Sep 23, 2020 0.2400 0.2600 0.2200 0.2200 17,500 -0.04(-13.73%)
Sep 22, 2020 0.2700 0.2700 0.2550 0.2550 35,000 -0.03(-8.93%)
Sep 21, 2020 0.2850 0.2850 0.2500 0.2800 119,500 +0.00(+0.00%)
Sep 18, 2020 0.3000 0.3100 0.2600 0.2800 89,050 +0.01(+3.70%)
Sep 17, 2020 0.2650 0.3100 0.2650 0.2700 136,000 +0.03(+12.50%)
Sep 16, 2020 0.2400 0.2500 0.2400 0.2400 9,500 -0.03(-9.43%)
Sep 15, 2020 0.2650 0.2650 0.2650 0.2650 1,500 +0.02(+6.00%)
Sep 14, 2020 0.2550 0.2550 0.2500 0.2500 7,800 -0.03(-12.28%)
Sep 11, 2020 0.2700 0.2850 0.2600 0.2850 8,000 +0.00(+0.00%)
Sep 10, 2020 0.2850 0.2850 0.2850 0.2850 4,000 +0.03(+14.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0.2500 7,000 -0.03(-10.71%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Sep 03, 2020 0.2600 0.3150 0.2600 0.2950 107,500 +0.02(+9.26%)
Sep 02, 2020 0.2800 0.2900 0.2700 0.2700 46,999 -0.01(-3.57%)
Sep 01, 2020 0.2850 0.3050 0.2600 0.2800 80,419 -0.02(-6.67%)
Aug 31, 2020 0.2850 0.3000 0.2850 0.3000 14,500 +0.00(+0.00%)
Aug 28, 2020 0.2850 0.3000 0.2700 0.3000 181,748 +0.02(+9.09%)
Aug 27, 2020 0.2300 0.2800 0.2300 0.2750 179,430 +0.07(+34.15%)
Aug 26, 2020 0.2100 0.2100 0.2000 0.2050 7,400 +0.00(+0.00%)
Aug 25, 2020 0.2150 0.2150 0.1900 0.2050 9,000 +0.01(+5.13%)
Aug 24, 2020 0.2150 0.2150 0.1950 0.1950 46,500 -0.04(-15.22%)
Aug 21, 2020 0.2650 0.2650 0.2100 0.2300 58,300 -0.04(-14.81%)
Aug 20, 2020 0.2550 0.2700 0.2300 0.2700 26,000 +0.00(+0.00%)
Aug 19, 2020 0.2700 0.2850 0.2600 0.2700 63,500 +0.01(+3.85%)
Aug 17, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 14, 2020 0.2850 0.2850 0.2600 0.2600 5,500 -0.02(-7.14%)
Aug 13, 2020 0.3000 0.3200 0.2700 0.2800 16,219 -0.02(-6.67%)
Aug 12, 2020 0.3000 0.3100 0.3000 0.3000 47,300 +0.01(+3.45%)
Aug 11, 2020 0.3000 0.3000 0.2600 0.2900 364,500 -0.03(-9.38%)
Aug 10, 2020 0.3300 0.3300 0.3200 0.3200 11,000 -0.05(-13.51%)
Aug 05, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 04, 2020 0.3500 0.3700 0.3500 0.3700 11,000 +0.02(+5.71%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 -0.07(-15.66%)
Jul 29, 2020 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Jul 28, 2020 0.3750 0.4200 0.3200 0.4000 68,050 +0.02(+5.26%)
Jul 27, 2020 0.4350 0.4350 0.3650 0.3800 15,500 -0.05(-11.63%)
Jul 24, 2020 0.4050 0.4300 0.4000 0.4300 151,513 +0.00(+0.00%)
Jul 23, 2020 0.4000 0.4350 0.4000 0.4300 149,900 +0.03(+7.50%)
Jul 22, 2020 0.3950 0.4100 0.3900 0.4000 37,500 +0.00(+0.00%)
Jul 21, 2020 0.3700 0.4000 0.3700 0.4000 140,119 +0.03(+8.11%)
Jul 20, 2020 0.3500 0.3700 0.3400 0.3700 64,000 +0.03(+8.82%)
Jul 17, 2020 0.3500 0.3700 0.3350 0.3400 223,800 -0.01(-4.23%)
Jul 16, 2020 0.3250 0.3700 0.3250 0.3550 171,500 +0.03(+9.23%)
Jul 15, 2020 0.3000 0.3250 0.3000 0.3250 74,650 +0.02(+4.84%)
Jul 14, 2020 0.3000 0.3100 0.3000 0.3100 25,500 +0.00(+0.00%)
Jul 13, 2020 0.3200 0.3400 0.3100 0.3100 121,200 +0.01(+3.33%)
Jul 10, 2020 0.3050 0.3100 0.2800 0.3000 94,950 -0.01(-1.64%)
Jul 09, 2020 0.3000 0.3300 0.3000 0.3050 146,140 +0.01(+1.67%)
Jul 08, 2020 0.3000 0.3300 0.2750 0.3000 186,350 +0.00(+0.00%)
Jul 07, 2020 0.2900 0.3000 0.2800 0.3000 132,265 +0.02(+5.26%)
Jul 06, 2020 0.2500 0.2850 0.2500 0.2850 151,379 +0.03(+14.00%)
Jul 03, 2020 0.2400 0.2500 0.2400 0.2500 15,800 +0.01(+4.17%)
Jul 02, 2020 0.2200 0.2400 0.2200 0.2400 7,222 +0.01(+4.35%)
Jun 30, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 29, 2020 0.2500 0.2500 0.2150 0.2300 164,100 -0.03(-11.54%)
Jun 26, 2020 0.2600 0.2600 0.2600 0.2600 5,378 +0.01(+1.96%)
Jun 25, 2020 0.2800 0.2800 0.2550 0.2550 47,360 -0.01(-1.92%)
Jun 24, 2020 0.2650 0.2650 0.2600 0.2600 111,109 -0.01(-1.89%)
Jun 23, 2020 0.2700 0.2900 0.2650 0.2650 60,500 -0.03(-10.17%)
Jun 22, 2020 0.2300 0.2950 0.2300 0.2950 414,127 +0.09(+47.50%)
Jun 19, 2020 0.2650 0.2650 0.1900 0.2000 323,000 -0.07(-24.53%)
Jun 18, 2020 0.2650 0.2850 0.2550 0.2650 94,027 -0.01(-3.64%)
Jun 17, 2020 0.2550 0.3000 0.2550 0.2750 363,499 +0.02(+5.77%)
Jun 16, 2020 0.2550 0.2600 0.2450 0.2600 100,500 -0.02(-8.77%)
Jun 15, 2020 0.2000 0.2850 0.2000 0.2850 460,222 +0.09(+50.00%)
Jun 12, 2020 0.1900 0.1900 0.1800 0.1900 48,500 +0.02(+8.57%)
Jun 11, 2020 0.1850 0.1850 0.1700 0.1750 25,500 -0.02(-7.89%)
Jun 10, 2020 0.1900 0.1900 0.1900 0.1900 40,000 +0.01(+5.56%)
Jun 09, 2020 0.1800 0.1800 0.1800 0.1800 46,500 -0.01(-5.26%)
Jun 08, 2020 0.2000 0.2000 0.1750 0.1900 215,235 -0.01(-2.56%)
Jun 05, 2020 0.1800 0.1950 0.1750 0.1950 32,550 +0.02(+14.71%)
Jun 04, 2020 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+3.03%)
Jun 03, 2020 0.1750 0.1850 0.1650 0.1650 32,500 -0.04(-17.50%)
Jun 01, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 29, 2020 0.2000 0.2000 0.2000 0.2000 24,030 +0.00(+0.00%)
May 28, 2020 0.2500 0.2650 0.2000 0.2000 134,722 -0.04(-16.67%)
May 27, 2020 0.2550 0.2550 0.2050 0.2400 62,500 -0.03(-11.11%)
May 26, 2020 0.2700 0.2750 0.2550 0.2700 31,000 +0.00(+0.00%)
May 25, 2020 0.2800 0.2900 0.2700 0.2700 23,285 +0.00(+0.00%)
May 22, 2020 0.2550 0.2700 0.2450 0.2700 167,029 +0.02(+8.00%)
May 21, 2020 0.2250 0.2500 0.2000 0.2500 252,500 +0.04(+19.05%)
May 20, 2020 0.2200 0.2250 0.1700 0.2100 137,704 -0.02(-6.67%)
May 19, 2020 0.1500 0.2250 0.1500 0.2250 221,893 +0.08(+60.71%)
May 15, 2020 0.1400 0.1400 0.1400 0 +0.04(+33.33%)
May 14, 2020 0.1050 0.1050 0.1050 0.1050 185,499 +0.00(+0.00%)
May 13, 2020 0.1200 0.1200 0.1050 0.1050 72,000 -0.02(-16.00%)
May 12, 2020 0.1000 0.1300 0.1000 0.1250 186,500 +0.03(+31.58%)
May 11, 2020 0.0800 0.1300 0.0800 0.0950 442,427 +0.02(+26.67%)
May 08, 2020 0.0750 0.0750 0.0750 0.0750 177,000 +0.00(+0.00%)
May 07, 2020 0.0750 0.0750 0.0700 0.0750 52,000 +0.00(+7.14%)
May 06, 2020 0.0900 0.0900 0.0650 0.0700 292,000 +0.01(+7.69%)
May 05, 2020 0.0600 0.0650 0.0600 0.0650 35,000 +0.01(+30.00%)
May 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 30, 2020 0.0450 0.0500 0.0450 0.0500 156,000 +0.01(+11.11%)
Apr 29, 2020 0.0500 0.0500 0.0400 0.0450 107,000 +0.00(+12.50%)
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.