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 (%)
Aug 30, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 29, 2019 0.5800 0.5800 0.5800 0.5800 39,000 +0.00(+0.00%)
Aug 28, 2019 0.6000 0.6000 0.5800 0.5800 32,500 -0.01(-1.69%)
Aug 27, 2019 0.6300 0.6300 0.5900 0.5900 27,776 -0.05(-7.81%)
Aug 26, 2019 0.6400 0.6400 0.6400 0.6400 1,364 +0.01(+1.59%)
Aug 23, 2019 0.6500 0.6500 0.6300 0.6300 5,500 -0.02(-3.08%)
Aug 22, 2019 0.6500 0.6500 0.6500 0.6500 5,500 +0.00(+0.00%)
Aug 20, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 19, 2019 0.6300 0.6500 0.6300 0.6500 20,632 +0.00(+0.00%)
Aug 16, 2019 0.6300 0.6500 0.6300 0.6500 40,057 +0.03(+4.84%)
Aug 15, 2019 0.6300 0.6300 0.6200 0.6200 14,450 -0.03(-4.62%)
Aug 14, 2019 0.6400 0.6500 0.6400 0.6500 17,672 +0.00(+0.00%)
Aug 13, 2019 0.6700 0.6700 0.6500 0.6500 57,625 -0.01(-1.52%)
Aug 12, 2019 0.6600 0.6600 0.6400 0.6600 55,877 +0.01(+1.54%)
Aug 09, 2019 0.6300 0.6500 0.6300 0.6500 10,499 +0.00(+0.00%)
Aug 08, 2019 0.6500 0.6500 0.6500 0.6500 3,770 +0.02(+3.17%)
Aug 07, 2019 0.6500 0.6500 0.6300 0.6300 9,615 +0.00(+0.00%)
Aug 06, 2019 0.6600 0.6600 0.6300 0.6300 93,659 +0.00(+0.00%)
Aug 02, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Aug 01, 2019 0.6600 0.6600 0.6400 0.6400 4,900 +0.01(+1.59%)
Jul 31, 2019 0.6700 0.6700 0.6300 0.6300 81,528 -0.04(-5.97%)
Jul 30, 2019 0.6600 0.6700 0.6600 0.6700 10,525 +0.03(+4.69%)
Jul 29, 2019 0.6600 0.6600 0.6400 0.6400 121,090 -0.03(-4.48%)
Jul 26, 2019 0.7000 0.7000 0.6700 0.6700 66,450 -0.03(-4.29%)
Jul 25, 2019 0.7000 0.7000 0.7000 0.7000 1,025 -0.01(-1.41%)
Jul 24, 2019 0.7200 0.7200 0.7000 0.7100 3,350 +0.03(+4.41%)
Jul 23, 2019 0.6600 0.6800 0.6600 0.6800 11,600 +0.03(+4.62%)
Jul 22, 2019 0.7100 0.7100 0.6500 0.6500 25,900 -0.01(-1.52%)
Jul 19, 2019 0.6900 0.6900 0.6600 0.6600 10,470 -0.03(-4.35%)
Jul 18, 2019 0.6900 0.6900 0.6600 0.6900 79,700 -0.01(-1.43%)
Jul 17, 2019 0.7300 0.7300 0.7000 0.7000 10,514 -0.02(-2.78%)
Jul 16, 2019 0.7200 0.7200 0.7200 20 +0.00(+0.00%)
Jul 15, 2019 0.7700 0.7700 0.7200 0.7200 27,860 -0.05(-6.49%)
Jul 12, 2019 0.7300 0.7700 0.7300 0.7700 5,619 +0.00(+0.00%)
Jul 11, 2019 0.7800 0.7800 0.7700 0.7700 13,750 -0.01(-1.28%)
Jul 10, 2019 0.7700 0.7900 0.7700 0.7800 37,300 +0.01(+1.30%)
Jul 09, 2019 0.7700 0.7800 0.7700 0.7700 64,280 -0.01(-1.28%)
Jul 08, 2019 0.7600 0.7900 0.7600 0.7800 12,777 +0.02(+2.63%)
Jul 05, 2019 0.7400 0.7700 0.7400 0.7600 62,876 +0.02(+2.70%)
Jul 04, 2019 0.7400 0.7400 0.7100 0.7400 24,000 -0.01(-1.33%)
Jul 03, 2019 0.7500 0.7500 0.7500 0.7500 8,040 -0.02(-2.60%)
Jul 02, 2019 0.7600 0.7800 0.7600 0.7700 144,602 +0.03(+4.05%)
Jun 28, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jun 27, 2019 0.7500 0.7500 0.7400 0.7500 70,500 +0.00(+0.00%)
Jun 26, 2019 0.7500 0.7500 0.7400 0.7500 43,000 -0.01(-1.32%)
Jun 25, 2019 0.7500 0.7600 0.7400 0.7600 43,700 +0.01(+1.33%)
Jun 24, 2019 0.7600 0.7700 0.7500 0.7500 58,294 +0.01(+1.35%)
Jun 21, 2019 0.7500 0.7600 0.7400 0.7400 63,100 -0.01(-1.33%)
Jun 20, 2019 0.7400 0.7500 0.7000 0.7500 123,150 +0.01(+1.35%)
Jun 19, 2019 0.7300 0.7400 0.7300 0.7400 128,000 +0.02(+2.78%)
Jun 18, 2019 0.7900 0.7900 0.7200 0.7200 184,893 -0.06(-7.69%)
Jun 17, 2019 0.8500 0.8500 0.7800 0.7800 647,247 -0.04(-4.88%)
Jun 14, 2019 0.8000 0.8200 0.7900 0.8200 181,828 +0.03(+3.80%)
Jun 13, 2019 0.7800 0.7900 0.7800 0.7900 47,250 +0.01(+1.28%)
Jun 12, 2019 0.7700 0.8000 0.7400 0.7800 46,726 -0.02(-2.50%)
Jun 11, 2019 0.6900 0.8100 0.6900 0.8000 446,695 +0.12(+17.65%)
Jun 10, 2019 0.6900 0.6900 0.6700 0.6800 42,350 +0.01(+1.49%)
Jun 07, 2019 0.6800 0.6800 0.6600 0.6700 22,300 -0.02(-2.90%)
Jun 06, 2019 0.6900 0.6900 0.6900 0.6900 1,435 +0.01(+1.47%)
Jun 05, 2019 0.7000 0.7000 0.6800 0.6800 11,450 -0.03(-4.23%)
Jun 04, 2019 0.7000 0.7100 0.6900 0.7100 108,060 +0.01(+1.43%)
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.