Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ZONE )

0.0150 UNCHANGED
Last Price Updated: 2:15 PM EDT, May 1, 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 (%)
Apr 30, 2021 0.0650 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
Apr 29, 2021 0.0650 0.0650 0.0650 0.0650 108,000 +0.00(+0.00%)
Apr 28, 2021 0.0650 0.0650 0.0650 0.0650 296,000 +0.00(+0.00%)
Apr 27, 2021 0.0650 0.0650 0.0600 0.0650 348,441 +0.00(+0.00%)
Apr 26, 2021 0.0650 0.0650 0.0650 0.0650 172,000 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.0650 0.0600 0.0650 42,104 +0.00(+0.00%)
Apr 22, 2021 0.0650 0.0650 0.0650 0.0650 416,800 +0.00(+0.00%)
Apr 21, 2021 0.0600 0.0650 0.0600 0.0650 431,000 +0.01(+8.33%)
Apr 20, 2021 0.0650 0.0650 0.0600 0.0600 657,001 -0.01(-14.29%)
Apr 19, 2021 0.0700 0.0700 0.0700 0.0700 251,700 +0.00(+0.00%)
Apr 16, 2021 0.0750 0.0750 0.0700 0.0700 4,195 -0.00(-6.67%)
Apr 15, 2021 0.0750 0.0750 0.0700 0.0750 526,325 +0.00(+0.00%)
Apr 14, 2021 0.0750 0.0750 0.0700 0.0750 443,000 +0.00(+7.14%)
Apr 13, 2021 0.0800 0.0800 0.0700 0.0700 467,300 -0.01(-12.50%)
Apr 12, 2021 0.0800 0.0800 0.0750 0.0800 510,195 +0.00(+0.00%)
Apr 09, 2021 0.0800 0.0800 0.0800 0.0800 271,550 +0.00(+0.00%)
Apr 08, 2021 0.0800 0.0800 0.0800 0.0800 262,287 +0.00(+0.00%)
Apr 07, 2021 0.0850 0.0850 0.0800 0.0800 28,700 -0.01(-5.88%)
Apr 06, 2021 0.0800 0.0900 0.0800 0.0850 884,505 +0.01(+13.33%)
Apr 05, 2021 0.0850 0.0850 0.0750 0.0750 811,599 -0.01(-6.25%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 31, 2021 0.0800 0.0800 0.0700 0.0750 472,300 +0.00(+0.00%)
Mar 30, 2021 0.0800 0.0800 0.0750 0.0750 390,769 -0.01(-6.25%)
Mar 29, 2021 0.0850 0.0950 0.0800 0.0800 2,956,730 +0.01(+14.29%)
Mar 26, 2021 0.0750 0.0750 0.0700 0.0700 61,000 +0.00(+0.00%)
Mar 25, 2021 0.0750 0.0750 0.0700 0.0700 470,200 -0.00(-6.67%)
Mar 24, 2021 0.0850 0.0850 0.0750 0.0750 607,000 -0.01(-6.25%)
Mar 23, 2021 0.0900 0.0900 0.0750 0.0800 926,500 -0.01(-11.11%)
Mar 22, 2021 0.0800 0.1000 0.0800 0.0900 3,531,130 +0.01(+12.50%)
Mar 19, 2021 0.0700 0.0800 0.0700 0.0800 606,000 +0.01(+14.29%)
Mar 18, 2021 0.0700 0.0700 0.0650 0.0700 1,261,343 +0.00(+0.00%)
Mar 17, 2021 0.0700 0.0700 0.0700 0.0700 299,000 -0.00(-6.67%)
Mar 16, 2021 0.0750 0.0800 0.0700 0.0750 133,898 +0.00(+0.00%)
Mar 15, 2021 0.0750 0.0750 0.0750 0.0750 568,500 +0.00(+0.00%)
Mar 12, 2021 0.0750 0.0750 0.0700 0.0750 92,000 +0.00(+0.00%)
Mar 11, 2021 0.0700 0.0750 0.0700 0.0750 231,000 +0.00(+0.00%)
Mar 10, 2021 0.0800 0.0800 0.0750 0.0750 884,823 -0.01(-6.25%)
Mar 09, 2021 0.0800 0.0800 0.0750 0.0800 864,793 +0.00(+0.00%)
Mar 08, 2021 0.0800 0.0800 0.0750 0.0800 194,475 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0750 0.0800 838,000 +0.00(+0.00%)
Mar 04, 2021 0.0850 0.0850 0.0750 0.0800 1,471,650 -0.01(-11.11%)
Mar 03, 2021 0.0850 0.0950 0.0800 0.0900 944,500 +0.00(+5.88%)
Mar 02, 2021 0.0850 0.0850 0.0800 0.0850 771,200 +0.00(+0.00%)
Mar 01, 2021 0.0900 0.0900 0.0850 0.0850 1,030,160 -0.00(-5.56%)
Feb 26, 2021 0.0850 0.0900 0.0800 0.0900 1,213,960 +0.00(+0.00%)
Feb 25, 2021 0.0900 0.1000 0.0850 0.0900 1,335,955 +0.01(+12.50%)
Feb 24, 2021 0.0800 0.0800 0.0800 0.0800 252,670 -0.01(-5.88%)
Feb 23, 2021 0.0850 0.0850 0.0800 0.0850 1,188,550 -0.00(-5.56%)
Feb 22, 2021 0.0900 0.0900 0.0900 0.0900 323,890 -0.01(-5.26%)
Feb 19, 2021 0.0950 0.0950 0.0900 0.0950 260,000 +0.01(+5.56%)
Feb 18, 2021 0.1000 0.1000 0.0900 0.0900 755,915 -0.01(-10.00%)
Feb 17, 2021 0.1000 0.1050 0.1000 0.1000 472,200 +0.00(+0.00%)
Feb 16, 2021 0.0800 0.1050 0.0800 0.1000 1,690,449 +0.02(+25.00%)
Feb 12, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 11, 2021 0.0800 0.0800 0.0750 0.0800 584,700 +0.00(+0.00%)
Feb 10, 2021 0.0800 0.0850 0.0800 0.0800 193,200 -0.01(-5.88%)
Feb 09, 2021 0.0800 0.0850 0.0800 0.0850 1,303,717 +0.00(+0.00%)
Feb 08, 2021 0.0900 0.0900 0.0800 0.0850 941,000 +0.00(+0.00%)
Feb 05, 2021 0.0950 0.0950 0.0850 0.0850 577,000 -0.00(-5.56%)
Feb 04, 2021 0.0950 0.0950 0.0900 0.0900 540,000 -0.01(-5.26%)
Feb 03, 2021 0.0950 0.1050 0.0900 0.0950 2,506,200 +0.01(+5.56%)
Feb 02, 2021 0.0950 0.0950 0.0850 0.0900 477,801 -0.01(-5.26%)
Feb 01, 2021 0.0850 0.1000 0.0850 0.0950 1,530,469 +0.01(+11.76%)
Jan 29, 2021 0.0900 0.0900 0.0850 0.0850 333,488 +0.01(+6.25%)
Jan 28, 2021 0.0850 0.0850 0.0800 0.0800 229,582 -0.01(-5.88%)
Jan 27, 2021 0.0900 0.0950 0.0850 0.0850 539,000 -0.00(-5.56%)
Jan 26, 2021 0.0900 0.0900 0.0850 0.0900 475,689 -0.01(-5.26%)
Jan 25, 2021 0.1000 0.1000 0.0900 0.0950 881,442 -0.01(-5.00%)
Jan 22, 2021 0.1000 0.1050 0.0950 0.1000 390,250 -0.00(-4.76%)
Jan 21, 2021 0.1150 0.1200 0.1000 0.1050 1,333,616 -0.01(-8.70%)
Jan 20, 2021 0.1000 0.1250 0.0950 0.1150 1,805,437 +0.02(+21.05%)
Jan 19, 2021 0.1000 0.1100 0.0950 0.0950 1,184,840 -0.01(-5.00%)
Jan 18, 2021 0.1050 0.1100 0.0950 0.1000 1,233,452 -0.01(-9.09%)
Jan 15, 2021 0.1300 0.1300 0.1000 0.1100 3,412,123 -0.02(-15.38%)
Jan 14, 2021 0.1100 0.1650 0.1050 0.1300 6,163,680 +0.02(+18.18%)
Jan 13, 2021 0.0900 0.1250 0.0900 0.1100 2,650,586 +0.02(+29.41%)
Jan 12, 2021 0.0850 0.1000 0.0850 0.0850 777,511 -0.00(-5.56%)
Jan 11, 2021 0.0950 0.0950 0.0850 0.0900 1,350,650 -0.01(-5.26%)
Jan 08, 2021 0.0650 0.1000 0.0650 0.0950 2,537,028 +0.03(+46.15%)
Jan 07, 2021 0.0700 0.0700 0.0650 0.0650 681,000 -0.01(-7.14%)
Jan 06, 2021 0.0700 0.0700 0.0650 0.0700 412,000 +0.00(+0.00%)
Jan 05, 2021 0.0700 0.0700 0.0650 0.0700 824,200 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0750 0.0700 0.0700 255,400 -0.00(-6.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 402,407 -0.00(-6.67%)
Dec 29, 2020 0.0700 0.0850 0.0600 0.0750 1,823,600 +0.01(+15.38%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 23, 2020 0.0750 0.0750 0.0700 0.0750 754,000 -0.01(-6.25%)
Dec 22, 2020 0.0750 0.0850 0.0750 0.0800 769,750 +0.01(+6.67%)
Dec 21, 2020 0.0750 0.0750 0.0650 0.0750 462,100 +0.00(+7.14%)
Dec 18, 2020 0.0850 0.0850 0.0700 0.0700 813,200 -0.01(-12.50%)
Dec 17, 2020 0.0900 0.0900 0.0800 0.0800 911,576 -0.01(-15.79%)
Dec 16, 2020 0.1000 0.1050 0.0900 0.0950 1,107,350 -0.01(-5.00%)
Dec 15, 2020 0.0850 0.1000 0.0800 0.1000 1,095,638 +0.01(+11.11%)
Dec 14, 2020 0.0800 0.1000 0.0750 0.0900 3,302,869 +0.00(+5.88%)
Dec 11, 2020 0.0800 0.1050 0.0750 0.0850 4,804,318 +0.01(+21.43%)
Dec 10, 2020 0.0600 0.0850 0.0600 0.0700 8,343,119 +0.02(+40.00%)
Dec 09, 2020 0.0500 0.0500 0.0500 0.0500 425,000 +0.00(+0.00%)
Dec 08, 2020 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0550 0.0500 0.0500 150,710 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0500 0.0350 0.0500 2,292,500 +0.01(+42.86%)
Dec 03, 2020 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Dec 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 30, 2020 0.0350 0.0350 0.0350 0.0350 967,000 +0.00(+0.00%)
Nov 27, 2020 0.0350 0.0350 0.0350 0.0350 105,000 +0.00(+0.00%)
Nov 26, 2020 0.0350 0.0350 0.0350 0.0350 205,000 +0.00(+0.00%)
Nov 25, 2020 0.0350 0.0350 0.0350 0.0350 1,424,070 +0.00(+0.00%)
Nov 24, 2020 0.0350 0.0350 0.0350 0.0350 35,000 -0.00(-12.50%)
Nov 23, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Nov 20, 2020 0.0450 0.0450 0.0400 0.0400 696,998 -0.00(-11.11%)
Nov 19, 2020 0.0400 0.0500 0.0400 0.0450 37,311 +0.00(+0.00%)
Nov 18, 2020 0.0500 0.0500 0.0400 0.0450 763,311 +0.00(+0.00%)
Nov 17, 2020 0.0350 0.0550 0.0350 0.0450 4,186,175 +0.00(+12.50%)
Nov 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2020 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Nov 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 06, 2020 0.0350 0.0350 0.0350 0.0350 364,100 -0.00(-12.50%)
Nov 05, 2020 0.0400 0.0400 0.0350 0.0400 2,836,500 -0.01(-20.00%)
Nov 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 30, 2020 0.0400 0.0450 0.0400 0.0450 440,000 +0.00(+12.50%)
Oct 29, 2020 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
Oct 28, 2020 0.0400 0.0450 0.0400 0.0400 75,000 -0.01(-20.00%)
Oct 27, 2020 0.0550 0.0550 0.0450 0.0500 355,000 -0.00(-9.09%)
Oct 26, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 23, 2020 0.0600 0.0600 0.0550 0.0550 43,000 -0.00(-8.33%)
Oct 22, 2020 0.0550 0.0700 0.0550 0.0600 608,919 +0.00(+9.09%)
Oct 21, 2020 0.0450 0.0550 0.0400 0.0550 775,534 +0.01(+22.22%)
Oct 20, 2020 0.0500 0.0550 0.0400 0.0450 117,000 +0.00(+12.50%)
Oct 19, 2020 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Oct 16, 2020 0.0400 0.0400 0.0400 0.0400 147,000 +0.00(+14.29%)
Oct 15, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Oct 14, 2020 0.0350 0.0350 0.0350 0.0350 535,000 +0.01(+16.67%)
Oct 13, 2020 0.0300 0.0300 0.0300 0.0300 330,000 -0.01(-14.29%)
Oct 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 08, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Oct 07, 2020 0.0300 0.0350 0.0300 0.0350 208,000 +0.01(+16.67%)
Oct 06, 2020 0.0300 0.0300 0.0300 0.0300 230,000 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0300 0.0300 147,000 +0.00(+0.00%)
Oct 02, 2020 0.0350 0.0350 0.0300 0.0300 225,000 -0.01(-14.29%)
Sep 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2020 0.0350 0.0350 0.0350 0.0350 288,000 +0.00(+0.00%)
Sep 25, 2020 0.0350 0.0350 0.0350 0.0350 70,000 -0.00(-12.50%)
Sep 24, 2020 0.0350 0.0400 0.0350 0.0400 293,000 +0.01(+33.33%)
Sep 21, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 14, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 08, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 04, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 03, 2020 0.0400 0.0400 0.0350 0.0400 235,000 +0.00(+0.00%)
Sep 02, 2020 0.0400 0.0400 0.0400 0.0400 55,200 +0.00(+0.00%)
Sep 01, 2020 0.0450 0.0450 0.0400 0.0400 264,000 -0.00(-11.11%)
Aug 31, 2020 0.0500 0.0500 0.0450 0.0450 208,000 -0.01(-10.00%)
Aug 28, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 26, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 25, 2020 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Aug 19, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 18, 2020 0.0400 0.0500 0.0400 0.0500 353,000 +0.01(+25.00%)
Aug 17, 2020 0.0350 0.0400 0.0350 0.0400 248,000 +0.00(+14.29%)
Aug 13, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 11, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 10, 2020 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Aug 07, 2020 0.0350 0.0350 0.0350 0.0350 225,000 +0.00(+0.00%)
Jul 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2020 0.0350 0.0350 0.0350 0.0350 36,373 +0.00(+0.00%)
Jul 24, 2020 0.0350 0.0350 0.0350 0 -0.02(-36.36%)
Jul 21, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 15, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 14, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jul 13, 2020 0.0450 0.0450 0.0450 0.0450 431,000 +0.00(+12.50%)
Jul 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0400 0.0400 232,108 -0.00(-11.11%)
Jul 06, 2020 0.0600 0.0600 0.0450 0.0450 430,000 -0.01(-18.18%)
Jul 03, 2020 0.0400 0.0600 0.0400 0.0550 1,080,750 +0.02(+57.14%)
Jul 02, 2020 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Jun 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 25, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jun 23, 2020 0.0300 0.0350 0.0300 0.0350 274,000 +0.01(+16.67%)
Jun 22, 2020 0.0300 0.0300 0.0300 0.0300 88,000 -0.01(-14.29%)
Jun 19, 2020 0.0300 0.0350 0.0300 0.0350 600,000 +0.01(+16.67%)
Jun 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 16, 2020 0.0300 0.0300 0.0300 0.0300 282,500 -0.01(-14.29%)
Jun 11, 2020 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jun 10, 2020 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Jun 09, 2020 0.0250 0.0250 0.0250 0.0250 48,000 +0.00(+0.00%)
Jun 08, 2020 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Jun 01, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 28, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 21, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2020 0.0200 0.0200 0.0200 0 +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.