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 (%)
Nov 29, 2019 0.2400 0.2600 0.2400 0.2600 6,219 +0.02(+8.33%)
Nov 28, 2019 0.2400 0.2400 0.2400 0.2400 19,000 -0.02(-7.69%)
Nov 27, 2019 0.2400 0.2800 0.2400 0.2600 32,349 +0.02(+6.12%)
Nov 26, 2019 0.2500 0.2800 0.2450 0.2450 12,500 -0.02(-5.77%)
Nov 25, 2019 0.2700 0.2850 0.2550 0.2600 31,506 -0.01(-3.70%)
Nov 22, 2019 0.2450 0.2700 0.2450 0.2700 53,200 +0.01(+3.85%)
Nov 21, 2019 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Nov 20, 2019 0.2650 0.2700 0.2450 0.2700 9,977 +0.00(+0.00%)
Nov 19, 2019 0.2900 0.2900 0.2650 0.2700 28,800 -0.02(-6.90%)
Nov 18, 2019 0.2700 0.2950 0.2550 0.2900 57,350 +0.01(+3.57%)
Nov 15, 2019 0.2900 0.2950 0.2800 0.2800 101,899 -0.01(-3.45%)
Nov 14, 2019 0.2700 0.2900 0.2450 0.2900 62,345 +0.04(+16.00%)
Nov 13, 2019 0.2500 0.2500 0.2500 0.2500 6,700 +0.01(+2.04%)
Nov 12, 2019 0.2200 0.2450 0.2100 0.2450 32,240 +0.02(+11.36%)
Nov 11, 2019 0.2350 0.2350 0.2150 0.2200 35,225 -0.01(-4.35%)
Nov 08, 2019 0.2200 0.2350 0.2150 0.2300 103,850 +0.01(+4.55%)
Nov 07, 2019 0.2350 0.2350 0.2100 0.2200 119,705 -0.01(-4.35%)
Nov 06, 2019 0.2000 0.2300 0.2000 0.2300 110,894 +0.04(+17.95%)
Nov 05, 2019 0.2350 0.2350 0.1950 0.1950 314,747 -0.04(-18.75%)
Nov 04, 2019 0.2550 0.2550 0.2300 0.2400 89,326 -0.02(-5.88%)
Nov 01, 2019 0.2600 0.2600 0.2450 0.2550 72,900 -0.01(-1.92%)
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%)
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.