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 (%)
Feb 29, 2024 0.1250 0.1300 0.1250 0.1250 70,322 -0.01(-3.85%)
Feb 28, 2024 0.1200 0.1350 0.1200 0.1300 334,700 +0.01(+8.33%)
Feb 27, 2024 0.1150 0.1250 0.1150 0.1200 212,535 -0.01(-4.00%)
Feb 26, 2024 0.1300 0.1300 0.1200 0.1250 139,204 -0.01(-7.41%)
Feb 23, 2024 0.1100 0.1350 0.1000 0.1350 636,100 +0.03(+22.73%)
Feb 22, 2024 0.1150 0.1150 0.1000 0.1100 681,900 -0.01(-4.35%)
Feb 21, 2024 0.1200 0.1250 0.1150 0.1150 260,500 -0.01(-11.54%)
Feb 20, 2024 0.1350 0.1350 0.1300 0.1300 249,156 -0.01(-3.70%)
Feb 16, 2024 0.1350 0 +0.01(+8.00%)
Feb 15, 2024 0.1250 0.1250 0.1250 0.1250 44,681 +0.00(+0.00%)
Feb 14, 2024 0.1250 0.1250 0.1200 0.1250 121,000 +0.01(+4.17%)
Feb 13, 2024 0.1200 0.1200 0.1150 0.1200 76,500 -0.01(-4.00%)
Feb 12, 2024 0.1200 0.1300 0.1150 0.1250 383,600 +0.01(+8.70%)
Feb 09, 2024 0.1150 0.1150 0.1150 0.1150 139,500 +0.01(+4.55%)
Feb 08, 2024 0.1150 0.1150 0.1100 0.1100 166,130 -0.01(-4.35%)
Feb 07, 2024 0.1300 0.1300 0.1150 0.1150 311,144 -0.01(-8.00%)
Feb 06, 2024 0.1050 0.1300 0.1050 0.1250 1,578,817 +0.02(+25.00%)
Feb 05, 2024 0.1050 0.1050 0.1000 0.1000 225,700 -0.00(-4.76%)
Feb 02, 2024 0.1100 0.1100 0.1050 0.1050 163,277 -0.01(-4.55%)
Feb 01, 2024 0.1100 0.1100 0.1100 0.1100 13,500 +0.01(+4.76%)
Jan 31, 2024 0.1100 0.1100 0.1050 0.1050 45,000 -0.01(-4.55%)
Jan 30, 2024 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-4.35%)
Jan 29, 2024 0.1150 0.1150 0.1100 0.1150 306,000 +0.00(+0.00%)
Jan 26, 2024 0.1100 0.1150 0.1100 0.1150 195,000 +0.00(+0.00%)
Jan 25, 2024 0.1200 0.1200 0.1150 0.1150 3,466 +0.00(+0.00%)
Jan 24, 2024 0.1150 0.1150 0.1100 0.1150 349,000 -0.00(-4.17%)
Jan 23, 2024 0.1200 0.1200 0.1150 0.1200 88,500 +0.00(+4.35%)
Jan 22, 2024 0.1200 0.1200 0.1150 0.1150 87,132 +0.00(+0.00%)
Jan 19, 2024 0.1100 0.1150 0.1100 0.1150 82,000 +0.00(+0.00%)
Jan 18, 2024 0.1150 0.1150 0.1100 0.1150 62,700 +0.00(+0.00%)
Jan 17, 2024 0.1150 0.1150 0.1150 0.1150 1,323 +0.00(+0.00%)
Jan 16, 2024 0.1150 0.1150 0.1150 0.1150 65,000 +0.00(+0.00%)
Jan 15, 2024 0.1150 0.1150 0.1150 0.1150 40,500 +0.00(+0.00%)
Jan 12, 2024 0.1200 0.1200 0.1100 0.1150 485,334 -0.01(-8.00%)
Jan 11, 2024 0.1250 0.1250 0.1250 0.1250 61,110 +0.00(+0.00%)
Jan 10, 2024 0.1250 0.1250 0.1250 0.1250 26,100 +0.00(+0.00%)
Jan 09, 2024 0.1350 0.1350 0.1200 0.1250 1,812,500 -0.01(-3.85%)
Jan 08, 2024 0.1250 0.1300 0.1250 0.1300 25,920 -0.01(-3.70%)
Jan 05, 2024 0.1300 0.1350 0.1300 0.1350 75,000 +0.01(+3.85%)
Jan 04, 2024 0.1350 0.1350 0.1300 0.1300 254,000 -0.01(-3.70%)
Jan 03, 2024 0.1350 0.1350 0.1350 0.1350 45,900 +0.00(+0.00%)
Jan 02, 2024 0.1350 0.1350 0.1350 0.1350 37,500 +0.00(+0.00%)
Dec 29, 2023 0.1350 0 -0.01(-3.57%)
Dec 28, 2023 0.1450 0.1450 0.1350 0.1400 102,500 +0.00(+0.00%)
Dec 27, 2023 0.1400 0.1500 0.1400 0.1400 73,340 -0.00(-3.45%)
Dec 22, 2023 0.1450 0 +0.00(+3.57%)
Dec 21, 2023 0.1500 0.1500 0.1400 0.1400 468,726 -0.00(-3.45%)
Dec 20, 2023 0.1500 0.1500 0.1450 0.1450 545,300 -0.01(-3.33%)
Dec 19, 2023 0.1500 0.1500 0.1500 0.1500 101,000 +0.00(+0.00%)
Dec 18, 2023 0.1550 0.1550 0.1500 0.1500 74,000 +0.00(+0.00%)
Dec 15, 2023 0.1550 0.1550 0.1500 0.1500 87,900 +0.00(+0.00%)
Dec 14, 2023 0.1550 0.1550 0.1500 0.1500 29,750 +0.00(+0.00%)
Dec 13, 2023 0.1500 0.1500 0.1500 0.1500 134,000 +0.00(+0.00%)
Dec 12, 2023 0.1600 0.1600 0.1500 0.1500 67,000 -0.01(-6.25%)
Dec 11, 2023 0.1600 0.1600 0.1550 0.1600 57,630 +0.00(+0.00%)
Dec 08, 2023 0.1550 0.1600 0.1500 0.1600 368,900 +0.01(+3.23%)
Dec 07, 2023 0.1550 0.1600 0.1550 0.1550 57,515 -0.01(-3.13%)
Dec 06, 2023 0.1600 0.1600 0.1600 0.1600 45,550 +0.00(+0.00%)
Dec 05, 2023 0.1650 0.1650 0.1600 0.1600 102,500 -0.01(-3.03%)
Dec 04, 2023 0.1700 0.1700 0.1650 0.1650 52,000 -0.01(-2.94%)
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.