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

(TSV: SCAN )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 7, 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 (%)
Oct 31, 2019 0.2550 0.2600 0.2500 0.2600 49,125 +0.00(+0.00%)
Oct 30, 2019 0.2700 0.2700 0.2450 0.2600 62,000 +0.00(+0.00%)
Oct 29, 2019 0.2850 0.2850 0.2600 0.2600 84,694 -0.02(-8.77%)
Oct 28, 2019 0.2900 0.2950 0.2850 0.2850 25,350 -0.01(-3.39%)
Oct 25, 2019 0.2800 0.3150 0.2800 0.2950 493,060 +0.01(+5.36%)
Oct 24, 2019 0.3150 0.3150 0.2600 0.2800 227,511 -0.04(-12.50%)
Oct 23, 2019 0.3200 0.3200 0.3200 0.3200 40,338 -0.01(-3.03%)
Oct 22, 2019 0.3400 0.3450 0.3200 0.3300 67,853 +0.01(+3.13%)
Oct 21, 2019 0.3250 0.3350 0.3000 0.3200 159,097 -0.01(-3.03%)
Oct 18, 2019 0.3400 0.3450 0.3200 0.3300 75,126 +0.00(+0.00%)
Oct 17, 2019 0.3500 0.3500 0.3200 0.3300 76,571 -0.01(-2.94%)
Oct 16, 2019 0.3600 0.3600 0.3350 0.3400 39,047 -0.01(-2.86%)
Oct 15, 2019 0.3750 0.3800 0.3500 0.3500 78,435 +0.00(+0.00%)
Oct 11, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 10, 2019 0.3400 0.3400 0.3100 0.3100 135,355 -0.03(-8.82%)
Oct 09, 2019 0.3700 0.3700 0.3300 0.3400 260,654 -0.03(-8.11%)
Oct 08, 2019 0.3800 0.3950 0.3600 0.3700 118,853 -0.03(-7.50%)
Oct 07, 2019 0.4400 0.4400 0.4000 0.4000 204,792 -0.02(-4.76%)
Oct 04, 2019 0.3550 0.4600 0.3400 0.4200 655,997 +0.07(+18.31%)
Oct 03, 2019 0.3550 0.3600 0.3300 0.3550 307,106 -0.01(-1.39%)
Oct 02, 2019 0.4850 0.4950 0.2900 0.3600 1,361,003 -0.12(-25.77%)
Oct 01, 2019 0.4900 0.4900 0.4650 0.4850 82,809 +0.02(+3.19%)
Sep 30, 2019 0.5600 0.5700 0.4600 0.4700 137,535 -0.09(-16.07%)
Sep 27, 2019 0.6100 0.6100 0.5600 0.5600 39,110 -0.02(-3.45%)
Sep 26, 2019 0.6000 0.6100 0.5800 0.5800 159,700 -0.01(-1.69%)
Sep 25, 2019 0.6300 0.6300 0.5900 0.5900 68,400 -0.03(-4.84%)
Sep 24, 2019 0.6600 0.6600 0.6200 0.6200 16,500 -0.02(-3.13%)
Sep 23, 2019 0.6500 0.6700 0.6400 0.6400 38,460 -0.02(-3.03%)
Sep 20, 2019 0.6600 0.6600 0.6600 0.6600 42,803 +0.00(+0.00%)
Sep 19, 2019 0.6500 0.6600 0.6300 0.6600 7,000 +0.00(+0.00%)
Sep 18, 2019 0.6600 0.6700 0.6500 0.6600 25,822 +0.00(+0.00%)
Sep 17, 2019 0.7000 0.7000 0.6600 0.6600 101,520 -0.04(-5.71%)
Sep 16, 2019 0.5700 0.7000 0.5700 0.7000 105,346 +0.09(+14.75%)
Sep 13, 2019 0.6300 0.6400 0.6000 0.6100 19,550 -0.04(-6.15%)
Sep 12, 2019 0.7000 0.7000 0.6200 0.6500 30,485 -0.05(-7.14%)
Sep 11, 2019 0.7000 0.7000 0.7000 0.7000 242,385 +0.04(+6.06%)
Sep 09, 2019 0.6600 0.6600 0.6600 0.6600 9,500 +0.01(+1.54%)
Sep 06, 2019 0.6100 0.6500 0.6100 0.6500 88,000 +0.03(+4.84%)
Sep 05, 2019 0.5700 0.6400 0.5700 0.6200 147,519 +0.06(+10.71%)
Sep 04, 2019 0.5600 0.5700 0.5600 0.5600 8,200 +0.00(+0.00%)
Sep 03, 2019 0.5600 0.5600 0.5600 0.5600 2,100 +0.01(+1.82%)
Aug 30, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 29, 2019 0.5800 0.5800 0.5800 0.5800 39,000 +0.00(+0.00%)
Aug 28, 2019 0.6000 0.6000 0.5800 0.5800 32,500 -0.01(-1.69%)
Aug 27, 2019 0.6300 0.6300 0.5900 0.5900 27,776 -0.05(-7.81%)
Aug 26, 2019 0.6400 0.6400 0.6400 0.6400 1,364 +0.01(+1.59%)
Aug 23, 2019 0.6500 0.6500 0.6300 0.6300 5,500 -0.02(-3.08%)
Aug 22, 2019 0.6500 0.6500 0.6500 0.6500 5,500 +0.00(+0.00%)
Aug 20, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 19, 2019 0.6300 0.6500 0.6300 0.6500 20,632 +0.00(+0.00%)
Aug 16, 2019 0.6300 0.6500 0.6300 0.6500 40,057 +0.03(+4.84%)
Aug 15, 2019 0.6300 0.6300 0.6200 0.6200 14,450 -0.03(-4.62%)
Aug 14, 2019 0.6400 0.6500 0.6400 0.6500 17,672 +0.00(+0.00%)
Aug 13, 2019 0.6700 0.6700 0.6500 0.6500 57,625 -0.01(-1.52%)
Aug 12, 2019 0.6600 0.6600 0.6400 0.6600 55,877 +0.01(+1.54%)
Aug 09, 2019 0.6300 0.6500 0.6300 0.6500 10,499 +0.00(+0.00%)
Aug 08, 2019 0.6500 0.6500 0.6500 0.6500 3,770 +0.02(+3.17%)
Aug 07, 2019 0.6500 0.6500 0.6300 0.6300 9,615 +0.00(+0.00%)
Aug 06, 2019 0.6600 0.6600 0.6300 0.6300 93,659 +0.00(+0.00%)
Aug 02, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
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.