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

(TSV: SCAN )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2019 0.6800 0.6900 0.6600 0.6900 113,350 -0.01(-1.43%)
May 30, 2019 0.7000 0.7000 0.7000 0.7000 10,001 +0.00(+0.00%)
May 29, 2019 0.7000 0.7000 0.6800 0.7000 61,400 +0.00(+0.00%)
May 28, 2019 0.7300 0.7300 0.6900 0.7000 32,311 -0.03(-4.11%)
May 27, 2019 0.7100 0.7300 0.7100 0.7300 43,100 +0.02(+2.82%)
May 24, 2019 0.6700 0.7100 0.6600 0.7100 288,777 +0.04(+5.97%)
May 23, 2019 0.6900 0.6900 0.6600 0.6700 107,511 -0.02(-2.90%)
May 22, 2019 0.7500 0.7500 0.6100 0.6900 699,356 -0.06(-8.00%)
May 21, 2019 0.7700 0.7700 0.7500 0.7500 36,542 -0.02(-2.60%)
May 17, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 16, 2019 0.8000 0.8000 0.7500 0.7700 169,887 -0.03(-3.75%)
May 15, 2019 0.7800 0.8100 0.7600 0.8000 257,493 +0.01(+1.27%)
May 14, 2019 0.8800 0.8800 0.7900 0.7900 251,415 -0.06(-7.06%)
May 13, 2019 0.9100 0.9100 0.8500 0.8500 208,700 -0.07(-7.61%)
May 10, 2019 0.9300 0.9300 0.9100 0.9200 11,870 -0.01(-1.08%)
May 09, 2019 0.9300 0.9400 0.9000 0.9300 218,051 -0.01(-1.06%)
May 08, 2019 0.9400 0.9500 0.9300 0.9400 161,184 +0.01(+1.08%)
May 07, 2019 0.9200 0.9500 0.9100 0.9300 227,957 +0.00(+0.00%)
May 06, 2019 0.9200 0.9300 0.9000 0.9300 187,765 +0.01(+1.09%)
May 03, 2019 0.9200 0.9200 0.9000 0.9200 159,358 +0.02(+2.22%)
May 02, 2019 0.9300 0.9300 0.8800 0.9000 142,375 -0.03(-3.23%)
May 01, 2019 0.9000 0.9300 0.9000 0.9300 107,628 +0.02(+2.20%)
Apr 30, 2019 0.9000 0.9100 0.8800 0.9100 93,556 +0.01(+1.11%)
Apr 29, 2019 0.9400 0.9400 0.8700 0.9000 192,334 -0.03(-3.23%)
Apr 26, 2019 0.9400 0.9600 0.9200 0.9300 210,700 -0.02(-2.11%)
Apr 25, 2019 0.9400 0.9700 0.9300 0.9500 572,750 +0.00(+0.00%)
Apr 24, 2019 0.9200 0.9600 0.9200 0.9500 286,400 +0.01(+1.06%)
Apr 23, 2019 0.9500 0.9500 0.9100 0.9400 78,345 -0.01(-1.05%)
Apr 22, 2019 0.9500 0.9600 0.9300 0.9500 298,895 +0.01(+1.06%)
Apr 18, 2019 0.9400 0.9400 0.9400 0 +0.09(+10.59%)
Apr 17, 2019 0.9200 0.9200 0.8300 0.8500 229,678 -0.05(-5.56%)
Apr 16, 2019 0.9100 0.9200 0.8800 0.9000 363,480 +0.00(+0.00%)
Apr 15, 2019 0.9100 0.9300 0.8700 0.9000 829,595 +0.02(+2.27%)
Apr 12, 2019 0.8400 0.9000 0.8400 0.8800 488,929 +0.03(+3.53%)
Apr 11, 2019 0.8400 0.8800 0.7800 0.8500 904,554 +0.03(+3.66%)
Apr 10, 2019 0.8300 0.9300 0.8200 0.8200 457,612 +0.02(+2.50%)
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.