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

(TSV: GSVR )

0.2780 +0.0430 (+18.30%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 21, 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, 2023 0.4300 0.4500 0.4250 0.4300 250,508 -0.01(-2.27%)
May 30, 2023 0.4450 0.4450 0.3950 0.4400 438,922 +0.01(+1.15%)
May 29, 2023 0.4600 0.4600 0.4300 0.4350 130,060 -0.01(-2.25%)
May 26, 2023 0.4700 0.4750 0.4400 0.4450 357,632 -0.02(-4.30%)
May 25, 2023 0.4600 0.4800 0.4600 0.4650 171,454 +0.01(+2.20%)
May 24, 2023 0.4800 0.4900 0.4550 0.4550 266,124 -0.03(-6.19%)
May 23, 2023 0.4800 0.4950 0.4700 0.4850 464,088 +0.01(+2.11%)
May 19, 2023 0.4750 0 +0.01(+3.26%)
May 18, 2023 0.4450 0.4800 0.4400 0.4600 319,211 +0.00(+0.00%)
May 17, 2023 0.4350 0.4700 0.4300 0.4600 269,248 +0.03(+6.98%)
May 16, 2023 0.4700 0.4700 0.4250 0.4300 491,122 -0.04(-8.51%)
May 15, 2023 0.4700 0.4750 0.4600 0.4700 271,982 -0.01(-1.05%)
May 12, 2023 0.4700 0.4900 0.4650 0.4750 210,953 +0.01(+1.06%)
May 11, 2023 0.5200 0.5400 0.4600 0.4700 1,007,632 -0.04(-7.84%)
May 10, 2023 0.5600 0.5600 0.5100 0.5100 346,051 -0.03(-5.56%)
May 09, 2023 0.5500 0.5700 0.5300 0.5400 224,691 +0.00(+0.00%)
May 08, 2023 0.5700 0.5700 0.5300 0.5400 250,590 -0.01(-1.82%)
May 05, 2023 0.5800 0.5800 0.5400 0.5500 480,952 -0.03(-5.17%)
May 04, 2023 0.5800 0.6100 0.5700 0.5800 428,727 +0.01(+1.75%)
May 03, 2023 0.5900 0.5900 0.5500 0.5700 810,076 -0.02(-3.39%)
May 02, 2023 0.5700 0.6000 0.5600 0.5900 341,930 +0.02(+3.51%)
May 01, 2023 0.5500 0.5900 0.5500 0.5700 492,937 +0.00(+0.00%)
Apr 28, 2023 0.5500 0.5700 0.5000 0.5700 6,753,982 +0.02(+3.64%)
Apr 27, 2023 0.5200 0.5500 0.5200 0.5500 273,695 +0.03(+5.77%)
Apr 26, 2023 0.5600 0.5800 0.5200 0.5200 756,025 -0.03(-5.45%)
Apr 25, 2023 0.5500 0.5600 0.5400 0.5500 260,978 +0.00(+0.00%)
Apr 24, 2023 0.5700 0.5850 0.5500 0.5500 392,620 -0.02(-3.51%)
Apr 21, 2023 0.5900 0.6100 0.5700 0.5700 952,285 -0.03(-5.00%)
Apr 20, 2023 0.5800 0.6100 0.5800 0.6000 467,281 +0.03(+4.35%)
Apr 19, 2023 0.5900 0.6200 0.5700 0.5750 566,960 -0.03(-4.17%)
Apr 18, 2023 0.5700 0.6200 0.5500 0.6000 1,385,213 +0.04(+6.19%)
Apr 17, 2023 0.5800 0.5800 0.5300 0.5650 1,302,885 -0.02(-2.59%)
Apr 14, 2023 0.6000 0.6100 0.5700 0.5800 514,655 -0.02(-3.33%)
Apr 13, 2023 0.5900 0.6100 0.5800 0.6000 661,832 +0.03(+5.26%)
Apr 12, 2023 0.5900 0.6000 0.5600 0.5700 947,144 -0.01(-1.72%)
Apr 11, 2023 0.6200 0.6200 0.5700 0.5800 667,369 -0.01(-1.69%)
Apr 10, 2023 0.6000 0.6200 0.5900 0.5900 607,944 -0.05(-7.81%)
Apr 06, 2023 0.6400 0 +0.04(+6.67%)
Apr 05, 2023 0.6300 0.6300 0.5750 0.6000 801,057 -0.04(-6.25%)
Apr 04, 2023 0.6000 0.6400 0.5850 0.6400 1,340,309 +0.04(+6.67%)
Apr 03, 2023 0.5700 0.6100 0.5700 0.6000 938,505 +0.03(+5.26%)
Mar 31, 2023 0.5800 0.5800 0.5500 0.5700 543,499 -0.03(-5.00%)
Mar 30, 2023 0.5300 0.6000 0.5200 0.6000 1,246,619 +0.07(+13.21%)
Mar 29, 2023 0.5300 0.5400 0.5100 0.5300 436,247 +0.01(+1.92%)
Mar 28, 2023 0.5300 0.5400 0.5000 0.5200 673,097 -0.02(-3.70%)
Mar 27, 2023 0.5200 0.5400 0.4900 0.5400 603,884 +0.03(+5.88%)
Mar 24, 2023 0.5400 0.5500 0.5100 0.5100 730,090 -0.01(-1.92%)
Mar 23, 2023 0.5000 0.5200 0.4900 0.5200 939,242 +0.03(+6.12%)
Mar 22, 2023 0.4850 0.4900 0.4700 0.4900 650,458 +0.01(+1.03%)
Mar 21, 2023 0.4950 0.4950 0.4700 0.4850 531,025 -0.01(-1.02%)
Mar 20, 2023 0.4700 0.5000 0.4650 0.4900 976,597 +0.01(+2.08%)
Mar 17, 2023 0.4400 0.4850 0.4150 0.4800 3,211,735 +0.04(+10.34%)
Mar 16, 2023 0.4100 0.4430 0.4100 0.4350 1,025,493 +0.03(+6.10%)
Mar 15, 2023 0.4200 0.4250 0.4100 0.4100 740,827 +0.00(+0.00%)
Mar 14, 2023 0.4000 0.4200 0.4000 0.4100 707,254 +0.01(+3.80%)
Mar 13, 2023 0.3800 0.4100 0.3750 0.3950 1,118,533 +0.03(+8.22%)
Mar 10, 2023 0.3600 0.3750 0.3550 0.3650 175,128 +0.01(+1.39%)
Mar 09, 2023 0.3750 0.3750 0.3450 0.3600 287,050 -0.01(-2.70%)
Mar 08, 2023 0.3650 0.3900 0.3650 0.3700 176,684 +0.01(+2.78%)
Mar 07, 2023 0.3850 0.4000 0.3450 0.3600 621,068 -0.03(-6.49%)
Mar 06, 2023 0.3850 0.4000 0.3850 0.3850 274,968 +0.00(+0.00%)
Mar 03, 2023 0.3850 0.3900 0.3750 0.3850 263,566 +0.01(+1.32%)
Mar 02, 2023 0.3800 0.3900 0.3700 0.3800 339,860 +0.02(+4.11%)
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.