Skip to main content

Stereo Vision Entertainment Inc (OP: SVSN )

0.0081 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2023 0.0120 0 -0.00(-4.00%)
May 04, 2023 0.0125 0.0125 0.0125 0.0125 5,100 +0.00(+4.17%)
May 01, 2023 0.0120 0 +0.00(+0.00%)
Apr 28, 2023 0.0120 0.0120 0.0120 0.0120 7,000 +0.00(+0.00%)
Apr 26, 2023 0.0120 0 +0.00(+7.14%)
Apr 17, 2023 0.0112 0 +0.00(+1.82%)
Apr 13, 2023 0.0110 0 +0.00(+0.00%)
Apr 10, 2023 0.0110 0 +0.00(+10.00%)
Mar 31, 2023 0.0100 0 -0.00(-0.99%)
Mar 27, 2023 0.0101 0 +0.00(+1.00%)
Mar 24, 2023 0.0110 0.0110 0.0100 0.0100 35,000 -0.00(-9.09%)
Mar 22, 2023 0.0110 0 -0.00(-5.17%)
Mar 20, 2023 0.0116 0 -0.00(-9.38%)
Mar 14, 2023 0.0128 0 +0.00(+0.00%)
Mar 10, 2023 0.0128 0 +0.00(+10.34%)
Mar 08, 2023 0.0116 0 +0.00(+5.45%)
Mar 07, 2023 0.0110 0.0110 0.0110 0.0110 11,000 -0.00(-7.56%)
Mar 03, 2023 0.0119 0 +0.00(+2.59%)
Feb 27, 2023 0.0116 0 +0.00(+5.45%)
Feb 23, 2023 0.0110 0 -0.00(-8.33%)
Feb 21, 2023 0.0120 0 -0.00(-3.23%)
Feb 17, 2023 0.0120 0.0124 0.0120 0.0124 65,000 +0.00(+3.33%)
Feb 16, 2023 0.0120 0.0126 0.0120 0.0120 351 -0.00(-5.51%)
Feb 14, 2023 0.0127 0 +0.00(+36.56%)
Feb 10, 2023 0.0093 0 -0.00(-26.77%)
Feb 09, 2023 0.0127 0.0127 0.0127 0.0127 1,000 +0.00(+0.00%)
Feb 08, 2023 0.0112 0.0127 0.0093 0.0127 16,000 +0.00(+3.25%)
Feb 07, 2023 0.0123 0.0123 0.0123 0.0123 1,000 -0.00(-3.15%)
Feb 03, 2023 0.0127 0 +0.00(+5.83%)
Feb 02, 2023 0.0128 0.0128 0.0120 0.0120 60,300 +0.00(+9.09%)
Feb 01, 2023 0.0120 0.0121 0.0109 0.0110 153,600 -0.00(-12.70%)
Jan 31, 2023 0.0126 0.0126 0.0126 0.0126 500 +0.00(+5.00%)
Jan 26, 2023 0.0120 0 +0.00(+0.00%)
Jan 25, 2023 0.0130 0.0130 0.0120 0.0120 10,000 -0.00(-9.77%)
Jan 24, 2023 0.0109 0.0133 0.0100 0.0133 203,790 -0.00(-1.48%)
Jan 23, 2023 0.0130 0.0135 0.0130 0.0135 37,645 +0.00(+12.50%)
Jan 20, 2023 0.0139 0.0139 0.0120 0.0120 15,100 +0.00(+0.84%)
Jan 19, 2023 0.0119 0.0120 0.0119 0.0119 361,741 +0.00(+0.00%)
Jan 18, 2023 0.0119 0.0119 0.0113 0.0119 131,400 +0.00(+9.17%)
Jan 17, 2023 0.0109 0.0109 0.0109 0.0109 10,000 +0.00(+0.93%)
Jan 11, 2023 0.0108 0 +0.00(+9.09%)
Jan 09, 2023 0.0099 0 +0.00(+6.45%)
Jan 06, 2023 0.0094 0.0094 0.0093 0.0093 2,000 +0.00(+0.00%)
Dec 30, 2022 0.0093 0 -0.00(-6.06%)
Dec 28, 2022 0.0099 0 +0.00(+8.79%)
Dec 27, 2022 0.0098 0.0098 0.0091 0.0091 200,000 -0.00(-2.15%)
Dec 22, 2022 0.0093 0 -0.00(-16.96%)
Dec 21, 2022 0.0118 0.0119 0.0112 0.0112 36,990 +0.00(+20.43%)
Dec 20, 2022 0.0110 0.0110 0.0093 0.0093 391,168 -0.00(-15.45%)
Dec 16, 2022 0.0110 0 +0.00(+0.00%)
Dec 14, 2022 0.0110 0 +0.00(+0.00%)
Dec 13, 2022 0.0110 0.0110 0.0110 0.0110 10,111 +0.00(+0.00%)
Dec 06, 2022 0.0110 0 -0.00(-12.00%)
Dec 02, 2022 0.0125 0 +0.00(+0.00%)
Dec 01, 2022 0.0116 0.0125 0.0110 0.0125 78,000 -0.00(-3.85%)
Nov 30, 2022 0.0130 0.0130 0.0130 0.0130 1,667 +0.00(+8.33%)
Nov 25, 2022 0.0120 0 -0.00(-5.51%)
Nov 17, 2022 0.0127 0 -0.00(-2.31%)
Nov 10, 2022 0.0130 0 +0.00(+15.04%)
Nov 08, 2022 0.0113 0 +0.00(+1.80%)
Nov 04, 2022 0.0111 0 +0.00(+0.91%)
Nov 03, 2022 0.0120 0.0120 0.0110 0.0110 468,456 -0.00(-8.33%)
Oct 31, 2022 0.0120 0 +0.00(+0.00%)
Oct 26, 2022 0.0120 0 +0.00(+4.35%)
Oct 18, 2022 0.0115 0 -0.00(-4.17%)
Oct 17, 2022 0.0130 0.0130 0.0120 0.0120 285,447 -0.00(-7.69%)
Oct 12, 2022 0.0130 0 +0.00(+0.00%)
Oct 11, 2022 0.0130 0.0130 0.0130 0.0130 1,500 -0.00(-5.11%)
Oct 10, 2022 0.0130 0.0137 0.0130 0.0137 7,000 +0.00(+5.38%)
Oct 07, 2022 0.0130 0.0130 0.0130 0.0130 95,000 +0.00(+4.00%)
Oct 06, 2022 0.0121 0.0125 0.0120 0.0125 60,000 +0.00(+8.70%)
Oct 05, 2022 0.0115 0.0115 0.0115 0.0115 30,000 -0.00(-8.00%)
Oct 04, 2022 0.0125 0.0125 0.0115 0.0125 20,100 +0.00(+9.65%)
Oct 03, 2022 0.0115 0.0115 0.0114 0.0114 79,471 -0.00(-5.00%)
Sep 30, 2022 0.0120 0.0120 0.0120 0.0120 140,000 -0.00(-6.25%)
Sep 29, 2022 0.0128 0.0128 0.0128 0.0128 10,000 +0.00(+6.67%)
Sep 28, 2022 0.0126 0.0126 0.0120 0.0120 25,000 -0.00(-16.08%)
Sep 20, 2022 0.0143 0 +0.00(+0.00%)
Sep 19, 2022 0.0135 0.0143 0.0130 0.0143 157,559 +0.00(+5.93%)
Sep 15, 2022 0.0135 0 -0.00(-6.25%)
Sep 14, 2022 0.0145 0.0145 0.0140 0.0144 265,661 +0.00(+5.11%)
Sep 13, 2022 0.0145 0.0150 0.0137 0.0137 169,087 -0.00(-8.67%)
Sep 12, 2022 0.0168 0.0168 0.0150 0.0150 211,000 -0.00(-6.25%)
Sep 09, 2022 0.0172 0.0172 0.0160 0.0160 320,800 -0.00(-8.05%)
Sep 08, 2022 0.0174 0.0174 0.0174 0.0174 24,700 -0.00(-1.14%)
Sep 07, 2022 0.0180 0.0180 0.0176 0.0176 55,290 -0.00(-14.15%)
Sep 06, 2022 0.0180 0.0205 0.0180 0.0205 66,413 +0.00(+2.50%)
Sep 02, 2022 0.0200 0.0200 0.0200 0.0200 30,400 +0.00(+0.00%)
Aug 31, 2022 0.0200 0 -0.00(-8.26%)
Aug 30, 2022 0.0179 0.0235 0.0179 0.0218 551,410 +0.01(+40.65%)
Aug 29, 2022 0.0155 0.0155 0.0155 0.0155 42,000 -0.00(-6.06%)
Aug 26, 2022 0.0165 0.0165 0.0165 0.0165 35,000 +0.00(+3.13%)
Aug 25, 2022 0.0182 0.0182 0.0152 0.0160 252,090 -0.00(-12.09%)
Aug 24, 2022 0.0211 0.0240 0.0181 0.0182 537,710 -0.00(-13.74%)
Aug 23, 2022 0.0177 0.0268 0.0162 0.0211 3,216,233 +0.00(+30.25%)
Aug 19, 2022 0.0162 0 -0.00(-12.43%)
Aug 18, 2022 0.0180 0.0209 0.0180 0.0185 771,661 -0.00(-2.63%)
Aug 17, 2022 0.0155 0.0190 0.0155 0.0190 275,466 +0.00(+21.79%)
Aug 15, 2022 0.0156 0 +0.00(+15.56%)
Aug 12, 2022 0.0150 0.0150 0.0135 0.0135 135,635 -0.00(-10.60%)
Aug 11, 2022 0.0165 0.0170 0.0151 0.0151 446,780 -0.00(-8.48%)
Aug 10, 2022 0.0163 0.0165 0.0163 0.0165 132,500 +0.00(+3.13%)
Aug 09, 2022 0.0133 0.0160 0.0127 0.0160 267,390 +0.00(+14.29%)
Aug 08, 2022 0.0141 0.0141 0.0140 0.0140 107,700 -0.00(-4.76%)
Aug 05, 2022 0.0142 0.0147 0.0142 0.0147 57,324 +0.00(+1.38%)
Aug 04, 2022 0.0144 0.0145 0.0131 0.0145 950,956 +0.00(+14.17%)
Aug 03, 2022 0.0137 0.0137 0.0127 0.0127 818,548 -0.00(-13.61%)
Aug 02, 2022 0.0157 0.0157 0.0124 0.0147 1,374,959 +0.00(+2.80%)
Aug 01, 2022 0.0150 0.0180 0.0133 0.0143 2,360,234 -0.01(-32.23%)
Jul 29, 2022 0.0350 0.0370 0.0181 0.0211 8,272,736 -0.01(-39.71%)
Jul 28, 2022 0.0553 0.0570 0.0255 0.0350 9,889,512 -0.02(-36.94%)
Jul 27, 2022 0.0312 0.0589 0.0305 0.0555 8,273,239 +0.02(+79.03%)
Jul 26, 2022 0.0301 0.0330 0.0248 0.0310 582,300 +0.00(+0.98%)
Jul 25, 2022 0.0254 0.0320 0.0254 0.0307 340,605 +0.01(+21.83%)
Jul 22, 2022 0.0260 0.0260 0.0245 0.0252 35,000 -0.00(-10.00%)
Jul 21, 2022 0.0290 0.0300 0.0270 0.0280 89,258 +0.01(+39.30%)
Jul 20, 2022 0.0130 0.0234 0.0130 0.0201 886,402 +0.01(+54.62%)
Jul 19, 2022 0.0118 0.0130 0.0118 0.0130 27,692 +0.00(+0.00%)
Jul 18, 2022 0.0106 0.0130 0.0105 0.0130 32,724 -0.00(-6.47%)
Jul 13, 2022 0.0139 0 +0.00(+13.01%)
Jul 11, 2022 0.0123 0 +0.00(+6.96%)
Jun 30, 2022 0.0115 0 -0.00(-16.67%)
Jun 29, 2022 0.0138 0.0138 0.0138 0.0138 500 +0.00(+20.00%)
Jun 27, 2022 0.0115 0 -0.00(-16.67%)
Jun 23, 2022 0.0138 0 +0.00(+30.19%)
Jun 22, 2022 0.0106 0.0106 0.0106 0.0106 100 -0.00(-24.29%)
Jun 21, 2022 0.0140 0.0140 0.0140 0.0140 862 +0.00(+1.45%)
Jun 16, 2022 0.0138 0 +0.00(+3.76%)
Jun 15, 2022 0.0130 0.0133 0.0130 0.0133 71,600 +0.00(+18.75%)
Jun 09, 2022 0.0112 0 +0.00(+0.00%)
Jun 08, 2022 0.0112 0.0112 0.0112 0.0112 100 -0.00(-22.76%)
Jun 06, 2022 0.0145 25 +0.00(+31.82%)
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.