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, 2021 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Dec 30, 2021 0.3850 0.4050 0.3850 0.4000 30,020 +0.01(+2.56%)
Dec 29, 2021 0.3600 0.4000 0.3600 0.3900 216,016 +0.03(+8.33%)
Dec 24, 2021 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Dec 23, 2021 0.3700 0.3700 0.3600 0.3700 67,849 +0.00(+0.00%)
Dec 22, 2021 0.3500 0.3800 0.3400 0.3700 89,263 +0.03(+7.25%)
Dec 21, 2021 0.3550 0.3600 0.3450 0.3450 74,382 -0.02(-4.17%)
Dec 20, 2021 0.3600 0.3600 0.3450 0.3600 94,500 +0.01(+1.41%)
Dec 17, 2021 0.3650 0.3650 0.3500 0.3550 34,100 -0.01(-2.74%)
Dec 16, 2021 0.3650 0.3700 0.3650 0.3650 45,200 +0.00(+0.00%)
Dec 15, 2021 0.3650 0.3650 0.3600 0.3650 41,625 -0.01(-2.67%)
Dec 14, 2021 0.3750 0.3800 0.3750 0.3750 14,655 -0.01(-1.32%)
Dec 13, 2021 0.3850 0.3850 0.3800 0.3800 106,039 -0.01(-1.30%)
Dec 10, 2021 0.4100 0.4100 0.3850 0.3850 27,828 +0.00(+0.00%)
Dec 09, 2021 0.4000 0.4000 0.3850 0.3850 90,147 +0.01(+1.32%)
Dec 08, 2021 0.3850 0.3850 0.3800 0.3800 43,500 +0.00(+0.00%)
Dec 07, 2021 0.3950 0.3950 0.3800 0.3800 47,081 +0.00(+0.00%)
Dec 06, 2021 0.3800 0.3800 0.3800 0.3800 15,556 +0.00(+0.00%)
Dec 03, 2021 0.3850 0.3900 0.3800 0.3800 14,373 -0.02(-3.80%)
Dec 02, 2021 0.3900 0.3950 0.3900 0.3950 20,908 +0.01(+1.28%)
Dec 01, 2021 0.3950 0.3950 0.3900 0.3900 9,000 -0.01(-2.50%)
Nov 30, 2021 0.3800 0.4000 0.3800 0.4000 77,926 +0.02(+5.26%)
Nov 29, 2021 0.3850 0.3900 0.3750 0.3800 44,016 -0.01(-1.30%)
Nov 26, 2021 0.3900 0.3900 0.3800 0.3850 149,466 -0.02(-3.75%)
Nov 25, 2021 0.4000 0.4000 0.3900 0.4000 52,510 +0.00(+0.00%)
Nov 24, 2021 0.3900 0.4000 0.3900 0.4000 81,000 +0.01(+1.27%)
Nov 23, 2021 0.4250 0.4300 0.3950 0.3950 22,800 -0.01(-1.25%)
Nov 22, 2021 0.4350 0.4450 0.4000 0.4000 80,660 -0.02(-5.88%)
Nov 19, 2021 0.4000 0.4250 0.3950 0.4250 67,741 +0.02(+6.25%)
Nov 18, 2021 0.4050 0.4100 0.4000 0.4000 147,032 -0.01(-1.23%)
Nov 17, 2021 0.4100 0.4100 0.4000 0.4050 49,565 -0.00(-1.22%)
Nov 16, 2021 0.4200 0.4450 0.4000 0.4100 66,827 -0.03(-5.75%)
Nov 15, 2021 0.4400 0.4450 0.4350 0.4350 39,914 +0.01(+1.16%)
Nov 12, 2021 0.4300 0.4300 0.4300 0.4300 20,000 +0.01(+2.38%)
Nov 11, 2021 0.4100 0.4400 0.4100 0.4200 19,598 +0.01(+2.44%)
Nov 10, 2021 0.4150 0.4100 0.4100 42,502 +0.00(+1.23%)
Nov 09, 2021 0.4150 0.4150 0.4050 0.4050 31,710 +0.00(+0.00%)
Nov 08, 2021 0.4200 0.4200 0.4050 0.4050 118,897 -0.01(-3.57%)
Nov 05, 2021 0.4300 0.4300 0.4200 0.4200 50,868 -0.01(-2.33%)
Nov 04, 2021 0.4300 0.4300 0.4300 0.4300 28,500 +0.01(+1.18%)
Nov 03, 2021 0.4600 0.4600 0.4250 0.4250 102,524 -0.02(-4.49%)
Nov 02, 2021 0.4550 0.4550 0.4400 0.4450 23,012 -0.02(-3.26%)
Nov 01, 2021 0.4600 0.4700 0.4600 0.4600 20,656 +0.00(+0.00%)
Oct 29, 2021 0.4350 0.4600 0.4300 0.4600 57,053 +0.03(+5.75%)
Oct 28, 2021 0.4550 0.4550 0.4350 0.4350 9,127 -0.01(-1.14%)
Oct 27, 2021 0.4300 0.4400 0.4300 0.4400 32,589 -0.01(-2.22%)
Oct 26, 2021 0.4400 0.4350 0.4500 52,902 +0.00(+0.00%)
Oct 25, 2021 0.4550 0.4550 0.4400 0.4500 44,824 +0.01(+2.27%)
Oct 22, 2021 0.4400 0.4550 0.4300 0.4400 22,960 -0.01(-2.22%)
Oct 21, 2021 0.4450 0.4500 0.4200 0.4500 83,919 +0.02(+4.65%)
Oct 20, 2021 0.4350 0.4500 0.4050 0.4300 327,277 -0.02(-4.44%)
Oct 19, 2021 0.4650 0.4650 0.4450 0.4500 264,960 -0.02(-3.23%)
Oct 18, 2021 0.4750 0.4750 0.4600 0.4650 47,276 -0.00(-1.06%)
Oct 15, 2021 0.4500 0.4800 0.4400 0.4700 55,150 +0.01(+3.30%)
Oct 14, 2021 0.4600 0.4600 0.4500 0.4550 59,798 -0.01(-1.09%)
Oct 13, 2021 0.4500 0.4600 0.4500 0.4600 18,460 +0.03(+6.98%)
Oct 12, 2021 0.4550 0.4550 0.4050 0.4300 302,293 -0.04(-8.51%)
Oct 08, 2021 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Oct 07, 2021 0.4600 0.4650 0.4500 0.4600 148,260 +0.00(+0.00%)
Oct 06, 2021 0.4750 0.4900 0.4450 0.4600 618,878 +0.00(+0.00%)
Oct 05, 2021 0.4600 0.4600 0.4350 0.4600 97,301 +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.