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

(TSV: SCAN )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 3:57 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 (%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Dec 30, 2019 0.2050 0.2050 0.2000 0.2050 35,800 +0.00(+0.00%)
Dec 27, 2019 0.2000 0.2100 0.1900 0.2050 129,150 +0.00(+2.50%)
Dec 24, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2019 0.2050 0.2100 0.2000 0.2000 50,625 -0.01(-6.98%)
Dec 20, 2019 0.2000 0.2150 0.2000 0.2150 364,500 +0.01(+2.38%)
Dec 19, 2019 0.2200 0.2200 0.2100 0.2100 13,900 -0.01(-4.55%)
Dec 18, 2019 0.2200 0.2200 0.2200 0.2200 4,598 +0.00(+0.00%)
Dec 17, 2019 0.2100 0.2200 0.2050 0.2200 29,453 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Dec 13, 2019 0.2300 0.2300 0.2150 0.2300 12,500 +0.00(+0.00%)
Dec 12, 2019 0.2100 0.2300 0.2100 0.2300 24,020 +0.00(+0.00%)
Dec 11, 2019 0.2150 0.2350 0.2100 0.2300 80,100 -0.00(-2.13%)
Dec 10, 2019 0.2200 0.2400 0.2200 0.2350 82,000 +0.00(+2.17%)
Dec 09, 2019 0.2250 0.2400 0.2250 0.2300 8,960 -0.01(-4.17%)
Dec 06, 2019 0.2300 0.2500 0.2300 0.2400 68,379 -0.01(-4.00%)
Dec 05, 2019 0.2450 0.2500 0.2450 0.2500 22,000 +0.00(+0.00%)
Dec 04, 2019 0.2500 0.2500 0.2300 0.2500 37,500 -0.01(-3.85%)
Dec 03, 2019 0.2400 0.2600 0.2300 0.2600 28,000 +0.00(+0.00%)
Dec 02, 2019 0.2600 0.2600 0.2600 0.2600 1,202 +0.00(+0.00%)
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%)
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.