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

(TSV: SPOT )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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 (%)
Jun 30, 2022 0.3300 0 -0.04(-12.00%)
Jun 29, 2022 0.3750 0.3800 0.3750 0.3750 27,502 +0.00(+0.00%)
Jun 28, 2022 0.3950 0.3950 0.3750 0.3750 74,156 -0.02(-3.85%)
Jun 27, 2022 0.3850 0.3900 0.3850 0.3900 12,683 +0.01(+2.63%)
Jun 24, 2022 0.3800 0.3850 0.3800 0.3800 20,850 -0.01(-2.56%)
Jun 23, 2022 0.3900 0.3900 0.3800 0.3900 22,080 +0.01(+2.63%)
Jun 22, 2022 0.4000 0.4100 0.3800 0.3800 58,791 -0.03(-6.17%)
Jun 21, 2022 0.3750 0.4050 0.3500 0.4050 126,915 +0.04(+9.46%)
Jun 20, 2022 0.3650 0.3700 0.3650 0.3700 4,101 +0.00(+0.00%)
Jun 17, 2022 0.3900 0.3900 0.3600 0.3700 74,625 -0.02(-5.13%)
Jun 16, 2022 0.3850 0.3900 0.3700 0.3900 41,474 -0.01(-2.50%)
Jun 15, 2022 0.3850 0.4200 0.3850 0.4000 88,825 +0.00(+0.00%)
Jun 14, 2022 0.4150 0.4150 0.4000 0.4000 47,201 -0.01(-3.61%)
Jun 13, 2022 0.4450 0.4450 0.4050 0.4150 83,418 -0.04(-7.78%)
Jun 10, 2022 0.4400 0.4500 0.4250 0.4500 62,327 +0.01(+2.27%)
Jun 09, 2022 0.4650 0.4700 0.4400 0.4400 124,532 -0.03(-6.38%)
Jun 08, 2022 0.4850 0.4850 0.4700 0.4700 43,269 -0.02(-4.08%)
Jun 07, 2022 0.4900 0.5100 0.4800 0.4900 80,210 -0.01(-1.01%)
Jun 06, 2022 0.5100 0.5100 0.4900 0.4950 64,948 -0.02(-2.94%)
Jun 03, 2022 0.5000 0.5100 0.5000 0.5100 7,054 +0.00(+0.00%)
Jun 02, 2022 0.4900 0.5200 0.4850 0.5100 85,191 +0.03(+5.15%)
Jun 01, 2022 0.5000 0.5000 0.4800 0.4850 10,600 -0.02(-3.00%)
May 31, 2022 0.4900 0.5000 0.4850 0.5000 22,400 +0.02(+3.09%)
May 30, 2022 0.4800 0.4850 0.4800 0.4850 8,041 +0.02(+3.19%)
May 27, 2022 0.5200 0.5200 0.4600 0.4700 61,000 -0.04(-7.84%)
May 26, 2022 0.5300 0.5300 0.5100 0.5100 28,582 -0.02(-3.77%)
May 25, 2022 0.5000 0.5500 0.5000 0.5300 40,559 +0.03(+6.00%)
May 24, 2022 0.4600 0.5000 0.4550 0.5000 65,664 +0.04(+8.70%)
May 20, 2022 0.4600 0 -0.01(-2.13%)
May 19, 2022 0.4850 0.4850 0.4650 0.4700 36,970 -0.01(-2.08%)
May 18, 2022 0.4900 0.4900 0.4750 0.4800 48,575 -0.01(-2.04%)
May 17, 2022 0.5000 0.5000 0.4900 0.4900 22,600 -0.01(-2.00%)
May 16, 2022 0.5000 0.5200 0.5000 0.5000 39,920 +0.00(+0.00%)
May 13, 2022 0.5000 0.5000 0.4850 0.5000 8,233 +0.03(+6.38%)
May 12, 2022 0.5200 0.5200 0.4550 0.4700 83,507 -0.05(-9.62%)
May 11, 2022 0.4800 0.5200 0.4800 0.5200 134,323 +0.06(+13.04%)
May 10, 2022 0.5100 0.5100 0.4500 0.4600 188,468 -0.03(-6.12%)
May 09, 2022 0.5200 0.5300 0.4900 0.4900 118,394 -0.04(-7.55%)
May 06, 2022 0.5600 0.5600 0.5300 0.5300 67,500 -0.03(-5.36%)
May 05, 2022 0.5800 0.5800 0.5500 0.5600 78,836 -0.02(-3.45%)
May 04, 2022 0.5500 0.5900 0.5500 0.5800 112,970 +0.02(+3.57%)
May 03, 2022 0.5700 0.5800 0.5400 0.5600 343,876 -0.02(-3.45%)
May 02, 2022 0.6100 0.6100 0.5600 0.5800 254,773 -0.03(-4.92%)
Apr 29, 2022 0.6500 0.6500 0.6000 0.6100 103,249 -0.02(-3.17%)
Apr 28, 2022 0.6200 0.6300 0.6100 0.6300 17,008 +0.00(+0.00%)
Apr 27, 2022 0.6400 0.6400 0.6100 0.6300 73,440 -0.01(-1.56%)
Apr 26, 2022 0.6600 0.6600 0.6400 0.6400 32,906 -0.01(-1.54%)
Apr 25, 2022 0.6800 0.6800 0.6400 0.6500 186,298 -0.04(-5.80%)
Apr 22, 2022 0.7200 0.7200 0.6800 0.6900 84,228 -0.03(-4.17%)
Apr 21, 2022 0.7800 0.7800 0.7100 0.7200 79,625 -0.05(-6.49%)
Apr 20, 2022 0.8200 0.8200 0.7500 0.7700 38,421 -0.02(-2.53%)
Apr 19, 2022 0.7700 0.8100 0.7600 0.7900 117,574 +0.03(+3.95%)
Apr 18, 2022 0.7600 0.7700 0.7500 0.7600 439,792 +0.02(+2.70%)
Apr 14, 2022 0.7400 0 -0.03(-3.90%)
Apr 13, 2022 0.7100 0.7800 0.7100 0.7700 206,259 +0.06(+8.45%)
Apr 12, 2022 0.6900 0.7400 0.6900 0.7100 104,160 +0.03(+4.41%)
Apr 11, 2022 0.7200 0.7200 0.6800 0.6800 18,422 -0.03(-4.23%)
Apr 08, 2022 0.7100 0.7300 0.6800 0.7100 136,600 +0.00(+0.00%)
Apr 07, 2022 0.6800 0.7100 0.6700 0.7100 102,132 +0.03(+4.41%)
Apr 06, 2022 0.7000 0.7000 0.6800 0.6800 49,413 -0.03(-4.23%)
Apr 05, 2022 0.7200 0.7200 0.7100 0.7100 50,239 -0.01(-1.39%)
Apr 04, 2022 0.7400 0.7400 0.7200 0.7200 30,342 +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.