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

(TSV: EAU )

0.0600 UNCHANGED
Last Price Updated: 12:28 PM EDT, Apr 25, 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 25, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Apr 23, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Apr 22, 2019 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2019 0.0900 0.0900 0.0900 0.0900 91,000 +0.00(+5.88%)
Apr 15, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 12, 2019 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Apr 05, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 02, 2019 0.0900 0.0900 0.0900 0.0900 29,500 +0.00(+0.00%)
Mar 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 21, 2019 0.0950 0.0950 0.0950 0.0950 13,500 +0.00(+0.00%)
Mar 20, 2019 0.0850 0.0950 0.0850 0.0950 35,000 +0.01(+5.56%)
Mar 19, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 18, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Mar 14, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 12, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 11, 2019 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Mar 07, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 06, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 04, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Feb 28, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 20, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Feb 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 11, 2019 0.1100 0.1100 0.1100 0.1100 1,945 +0.02(+22.22%)
Feb 08, 2019 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Feb 06, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 04, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 01, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jan 31, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jan 30, 2019 0.1000 0.1000 0.1000 0.1000 19,000 -0.01(-9.09%)
Jan 29, 2019 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+15.79%)
Jan 25, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 23, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 22, 2019 0.0950 0.1100 0.0950 0.1100 20,000 +0.00(+0.00%)
Jan 21, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 17, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 16, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 15, 2019 0.1000 0.1100 0.1000 0.1100 12,000 +0.00(+0.00%)
Jan 14, 2019 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Jan 09, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 08, 2019 0.0950 0.1200 0.0950 0.1200 51,000 +0.03(+33.33%)
Jan 07, 2019 0.0900 0.0900 0.0900 0.0900 13,000 +0.02(+28.57%)
Dec 28, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 27, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 -0.02(-33.33%)
Dec 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 10, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 07, 2018 0.0750 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Dec 04, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 19, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 07, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 06, 2018 0.0950 0.0950 0.0950 750 +0.00(+0.00%)
Nov 01, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 26, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0.0800 2,500 -0.01(-15.79%)
Oct 16, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 04, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 01, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2018 0.0900 0.0900 0.0900 0.0900 17,625 -0.01(-5.26%)
Sep 24, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 21, 2018 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Sep 20, 2018 0.0900 0.0950 0.0900 0.0950 158,815 -0.01(-5.00%)
Sep 19, 2018 0.0950 0.1000 0.0950 0.1000 41,000 +0.01(+5.26%)
Sep 18, 2018 0.0950 0.0950 0.0950 0.0950 80,000 +0.00(+0.00%)
Sep 17, 2018 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Sep 14, 2018 0.0950 0.0950 0.0950 0.0950 121,000 +0.00(+0.00%)
Sep 12, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 11, 2018 0.1000 0.1000 0.1000 0.1000 34,500 -0.01(-9.09%)
Sep 06, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 05, 2018 0.1100 0.1100 0.1100 0.1100 7,750 -0.01(-4.35%)
Aug 31, 2018 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Aug 28, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 27, 2018 0.1000 0.1000 0.0900 0.0900 10,358 -0.01(-10.00%)
Aug 24, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Aug 22, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1000 0.0900 0.0900 2,500 -0.01(-10.00%)
Aug 20, 2018 0.0900 0.1000 0.0900 0.1000 5,500 -0.00(-4.76%)
Aug 17, 2018 0.0900 0.1050 0.0900 0.1050 2,750 +0.00(+5.00%)
Aug 16, 2018 0.1200 0.1200 0.1000 0.1000 3,000 +0.01(+11.11%)
Aug 14, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 09, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0850 0.0850 0.0850 5,249 +0.01(+6.25%)
Aug 07, 2018 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Aug 02, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 01, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jul 30, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 5,500 +0.01(+12.50%)
Jul 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 13, 2018 0.0800 0.0900 0.0800 0.0900 289,000 +0.01(+12.50%)
Jul 12, 2018 0.0800 0.0800 0.0800 0.0800 361,500 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0800 0.0800 43,000 +0.01(+6.67%)
Jul 05, 2018 0.0850 0.0850 0.0750 0.0750 33,215 -0.01(-6.25%)
Jul 04, 2018 0.0950 0.0950 0.0800 0.0800 5,141 -0.01(-5.88%)
Jul 03, 2018 0.0850 0.0850 0.0800 0.0850 61,000 +0.00(+0.00%)
Jun 29, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 28, 2018 0.1050 0.1050 0.0900 0.0900 77,000 -0.01(-10.00%)
Jun 27, 2018 0.1000 0.1000 0.1000 0.1000 3,000 -0.00(-4.76%)
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.