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

(TSV: UNV )

0.0200 UNCHANGED
Last Price Updated: 10:43 AM EDT, Apr 19, 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 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0700 0.0700 0.0700 90,000 -0.00(-6.67%)
Jun 25, 2019 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Jun 24, 2019 0.0700 0.0750 0.0650 0.0700 101,000 -0.01(-12.50%)
Jun 21, 2019 0.0800 0.0800 0.0700 0.0800 24,000 +0.01(+6.67%)
Jun 20, 2019 0.0750 0.0750 0.0750 0.0750 45,000 +0.00(+0.00%)
Jun 19, 2019 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jun 18, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 0.0800 47,625 +0.00(+0.00%)
Jun 13, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 12, 2019 0.0900 0.0900 0.0900 0.0900 3,975 +0.00(+5.88%)
Jun 11, 2019 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Jun 10, 2019 0.0800 0.0850 0.0800 0.0800 43,000 +0.00(+0.00%)
Jun 07, 2019 0.0900 0.0900 0.0800 0.0800 258,000 -0.01(-5.88%)
Jun 06, 2019 0.1000 0.1000 0.0850 0.0850 10,500 -0.01(-10.53%)
Jun 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 31, 2019 0.0900 0.0900 0.0850 0.0850 257,808 -0.01(-10.53%)
May 30, 2019 0.0950 0.0950 0.0900 0.0950 75,327 +0.00(+0.00%)
May 29, 2019 0.0950 0.0950 0.0900 0.0950 56,000 +0.00(+0.00%)
May 28, 2019 0.1050 0.1050 0.0950 0.0950 249,700 -0.01(-9.52%)
May 27, 2019 0.1050 0.1050 0.1050 0.1050 621 -0.01(-4.55%)
May 24, 2019 0.1100 0.1100 0.1050 0.1100 274,514 -0.01(-8.33%)
May 23, 2019 0.1100 0.1200 0.1100 0.1200 495,500 +0.01(+9.09%)
May 22, 2019 0.1100 0.1100 0.1100 0.1100 221,375 -0.01(-8.33%)
May 21, 2019 0.0950 0.1200 0.0950 0.1200 1,249,307 +0.02(+26.32%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 16, 2019 0.0850 0.0900 0.0850 0.0900 106,000 +0.00(+0.00%)
May 15, 2019 0.0850 0.0900 0.0800 0.0900 116,764 +0.00(+0.00%)
May 14, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
May 13, 2019 0.0950 0.0950 0.0850 0.0850 387,500 -0.01(-15.00%)
May 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 08, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 100,000 -0.01(-9.09%)
May 03, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 02, 2019 0.1050 0.1100 0.1050 0.1100 71,500 +0.01(+4.76%)
May 01, 2019 0.1050 0.1050 0.1050 0.1050 85,750 -0.01(-8.70%)
Apr 30, 2019 0.1150 0.1150 0.1150 0.1150 167,999 +0.01(+4.55%)
Apr 29, 2019 0.1000 0.1100 0.1000 0.1100 133,500 +0.01(+4.76%)
Apr 26, 2019 0.1000 0.1050 0.1000 0.1050 59,000 -0.01(-4.55%)
Apr 25, 2019 0.1000 0.1100 0.0950 0.1100 286,515 +0.01(+15.79%)
Apr 24, 2019 0.1050 0.1100 0.0950 0.0950 96,000 -0.02(-17.39%)
Apr 23, 2019 0.0950 0.1150 0.0900 0.1150 637,500 +0.01(+15.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 17, 2019 0.1100 0.1100 0.1100 0.1100 41,500 +0.01(+4.76%)
Apr 16, 2019 0.1000 0.1150 0.1000 0.1050 161,600 +0.00(+5.00%)
Apr 15, 2019 0.1050 0.1050 0.1000 0.1000 160,499 -0.01(-9.09%)
Apr 12, 2019 0.1100 0.1100 0.1100 0.1100 50,749 +0.00(+0.00%)
Apr 11, 2019 0.1050 0.1150 0.1050 0.1100 51,500 +0.01(+4.76%)
Apr 10, 2019 0.1050 0.1150 0.1050 0.1050 719,000 +0.00(+0.00%)
Apr 09, 2019 0.1100 0.1100 0.1050 0.1050 149,557 -0.01(-4.55%)
Apr 08, 2019 0.1150 0.1200 0.1100 0.1100 232,104 -0.01(-8.33%)
Apr 05, 2019 0.1000 0.1200 0.1000 0.1200 550,900 +0.02(+20.00%)
Apr 04, 2019 0.1050 0.1050 0.1000 0.1000 442,666 -0.01(-9.09%)
Apr 03, 2019 0.1050 0.1100 0.1000 0.1100 125,762 +0.00(+0.00%)
Apr 02, 2019 0.1100 0.1100 0.1000 0.1100 406,008 +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.