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

(TSV: GR )

0.0750 +0.0100 (+15.38%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 17, 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, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 20, 2018 0.0800 0.0800 0.0800 750 -0.01(-5.88%)
Apr 17, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 13, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 11, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 10, 2018 0.0850 0.0850 0.0850 0.0850 65,000 +0.01(+6.25%)
Apr 09, 2018 0.0850 0.0850 0.0800 0.0800 115,000 -0.01(-5.88%)
Apr 06, 2018 0.0850 0.0850 0.0850 0.0850 140,000 -0.00(-5.56%)
Apr 05, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0900 0.0900 0.0900 152,000 +0.00(+0.00%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 26, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 22, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 19, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 16, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Mar 15, 2018 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0800 0.0800 0.0800 8,006 +0.01(+14.29%)
Mar 12, 2018 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Mar 09, 2018 0.0900 0.0900 0.0900 0.0900 12,500 -0.01(-10.00%)
Mar 08, 2018 0.0900 0.1000 0.0900 0.1000 145,000 +0.01(+5.26%)
Mar 07, 2018 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Mar 06, 2018 0.1050 0.1050 0.0950 0.0950 20,500 +0.00(+0.00%)
Mar 05, 2018 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Mar 02, 2018 0.0850 0.1050 0.0850 0.1000 205,100 +0.02(+25.00%)
Mar 01, 2018 0.0800 0.0800 0.0800 0.0800 47,000 -0.01(-11.11%)
Feb 28, 2018 0.1000 0.1000 0.0900 0.0900 67,500 +0.00(+5.88%)
Feb 27, 2018 0.0950 0.0950 0.0850 0.0850 48,500 -0.01(-10.53%)
Feb 14, 2018 0.0950 0.0950 0.0950 18 +0.00(+0.00%)
Feb 13, 2018 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+11.76%)
Feb 12, 2018 0.0900 0.0900 0.0850 0.0850 49,000 +0.00(+0.00%)
Feb 09, 2018 0.0950 0.0950 0.0850 0.0850 14,000 -0.01(-10.53%)
Feb 06, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 05, 2018 0.1000 0.1000 0.0950 47,000 -0.01(-5.00%)
Feb 02, 2018 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Jan 31, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 30, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jan 29, 2018 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+5.26%)
Jan 24, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 23, 2018 0.1050 0.1050 0.0950 0.1000 80,000 -0.01(-9.09%)
Jan 22, 2018 0.1300 0.1300 0.1050 0.1100 164,062 -0.02(-15.38%)
Jan 19, 2018 0.1050 0.1500 0.1050 0.1300 186,000 +0.03(+23.81%)
Jan 16, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jan 15, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jan 10, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 09, 2018 0.0900 0.0900 0.0900 0.0900 3,164 -0.01(-10.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Jan 05, 2018 0.1000 0.1000 0.1000 0.1000 5,300 +0.00(+0.00%)
Jan 03, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 29, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 28, 2017 0.0900 0.0900 0.0850 0.0850 7,000 -0.01(-10.53%)
Dec 22, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Dec 20, 2017 0.1000 0.1000 0.1000 0.1000 33,000 -0.00(-4.76%)
Dec 19, 2017 0.0950 0.1050 0.0950 0.1050 257,500 +0.01(+16.67%)
Dec 18, 2017 0.0950 0.0950 0.0900 0.0900 14,500 -0.01(-5.26%)
Dec 15, 2017 0.1050 0.1050 0.0950 0.0950 45,500 +0.01(+5.56%)
Dec 14, 2017 0.1050 0.1350 0.0900 0.0900 279,759 -0.01(-10.00%)
Dec 12, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 08, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 07, 2017 0.0950 0.0950 0.0950 0.0950 13,000 +0.01(+5.56%)
Dec 06, 2017 0.0900 0.0900 0.0900 0.0900 72,000 -0.01(-5.26%)
Dec 05, 2017 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Dec 04, 2017 0.0950 0.1000 0.0950 0.1000 16,000 +0.00(+0.00%)
Dec 01, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 29, 2017 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Nov 28, 2017 0.1000 0.1050 0.1000 0.1050 15,343 -0.01(-8.70%)
Nov 27, 2017 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
Nov 24, 2017 0.1000 0.1050 0.1000 0.1050 13,000 +0.00(+0.00%)
Nov 23, 2017 0.1050 0.1050 0.1050 0.1050 35,000 +0.00(+5.00%)
Nov 22, 2017 0.1050 0.1050 0.1000 0.1000 124,000 -0.00(-4.76%)
Nov 21, 2017 0.1100 0.1100 0.1050 0.1050 36,200 -0.01(-4.55%)
Nov 20, 2017 0.1100 0.1100 0.1100 0.1100 2,218 +0.00(+0.00%)
Nov 17, 2017 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 16, 2017 0.1150 0.1300 0.1100 0.1100 144,690 +0.02(+22.22%)
Nov 15, 2017 0.1000 0.1050 0.0900 0.0900 92,000 -0.01(-10.00%)
Nov 14, 2017 0.0900 0.1000 0.0900 0.1000 5,000 -0.00(-4.76%)
Nov 13, 2017 0.1000 0.1050 0.0900 0.1050 92,500 +0.00(+5.00%)
Nov 10, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 09, 2017 0.1100 0.1100 0.1000 0.1000 50,000 +0.00(+0.00%)
Nov 07, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 06, 2017 0.1200 0.1200 0.1050 0.1050 45,000 -0.01(-8.70%)
Nov 03, 2017 0.1300 0.1300 0.1050 0.1150 60,550 +0.01(+4.55%)
Nov 02, 2017 0.1450 0.1500 0.1000 0.1100 176,000 -0.01(-8.33%)
Nov 01, 2017 0.1100 0.1200 0.1000 0.1200 105,000 +0.01(+9.09%)
Oct 31, 2017 0.1200 0.1200 0.1100 0.1100 47,000 -0.01(-8.33%)
Oct 30, 2017 0.1250 0.1250 0.1200 0.1200 17,000 +0.00(+0.00%)
Oct 27, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Oct 26, 2017 0.1400 0.1400 0.1150 0.1150 5,000 -0.01(-11.54%)
Oct 25, 2017 0.1350 0.1350 0.1300 0.1300 93,700 +0.00(+0.00%)
Oct 23, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 20, 2017 0.1400 0.1400 0.1350 0.1350 102,500 -0.01(-3.57%)
Oct 19, 2017 0.1400 0.1400 0.1400 0.1400 8,050 +0.01(+3.70%)
Oct 18, 2017 0.1350 0.1350 0.1350 0.1350 51,000 +0.00(+0.00%)
Oct 16, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 13, 2017 0.1350 0.1350 0.1350 0.1350 25,000 -0.01(-3.57%)
Oct 12, 2017 0.1350 0.1400 0.1350 0.1400 9,000 -0.00(-3.45%)
Oct 11, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Oct 10, 2017 0.1400 0.1450 0.1400 0.1450 24,000 +0.00(+3.57%)
Oct 06, 2017 0.1400 0.1500 0.1300 0.1400 269,000 -0.01(-9.68%)
Oct 05, 2017 0.1500 0.1550 0.1350 0.1550 207,000 +0.01(+3.33%)
Oct 04, 2017 0.1450 0.1550 0.1450 0.1500 27,000 +0.00(+0.00%)
Oct 03, 2017 0.1600 0.1600 0.1500 0.1500 29,000 -0.01(-6.25%)
Oct 02, 2017 0.1500 0.1600 0.1500 0.1600 40,000 +0.01(+6.67%)
Sep 29, 2017 0.1500 0.1500 0.1500 0.1500 3,470 -0.01(-3.23%)
Sep 28, 2017 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-3.13%)
Sep 27, 2017 0.1650 0.1650 0.1500 0.1600 66,506 -0.01(-3.03%)
Sep 26, 2017 0.1650 0.1750 0.1650 0.1650 19,000 +0.01(+3.13%)
Sep 25, 2017 0.1650 0.1650 0.1600 0.1600 93,000 -0.01(-3.03%)
Sep 22, 2017 0.1600 0.1750 0.1600 0.1650 142,000 +0.01(+3.13%)
Sep 21, 2017 0.1800 0.1800 0.1650 0.1600 81,000 -0.02(-11.11%)
Sep 20, 2017 0.2050 0.2050 0.1800 0.1800 129,400 -0.02(-12.20%)
Sep 19, 2017 0.2000 0.2050 0.2000 0.2050 45,850 +0.00(+2.50%)
Sep 18, 2017 0.2000 0.2000 0.1900 0.2000 24,500 -0.01(-4.76%)
Sep 15, 2017 0.2000 0.2100 0.1900 0.2100 367,000 +0.01(+5.00%)
Sep 14, 2017 0.1950 0.2000 0.1950 0.2000 172,500 +0.01(+5.26%)
Sep 13, 2017 0.1850 0.1900 0.1800 0.1900 97,500 +0.01(+5.56%)
Sep 12, 2017 0.1800 0.1900 0.1800 0.1800 119,500 +0.00(+0.00%)
Sep 11, 2017 0.1750 0.1800 0.1750 0.1800 14,500 -0.01(-2.70%)
Sep 08, 2017 0.1700 0.1850 0.1700 0.1850 84,500 +0.01(+5.71%)
Sep 07, 2017 0.1750 0.1800 0.1650 0.1750 72,500 -0.02(-7.89%)
Sep 06, 2017 0.2000 0.2000 0.1800 0.1900 55,000 -0.03(-13.64%)
Sep 05, 2017 0.2200 0.2300 0.2100 0.2200 104,000 +0.01(+4.76%)
Sep 01, 2017 0.2200 0.2200 0.2200 0.2100 348,500 +0.00(+0.00%)
Aug 31, 2017 0.1900 0.2400 0.1900 0.2100 531,403 +0.02(+13.51%)
Aug 30, 2017 0.1700 0.1900 0.1700 0.1850 70,500 +0.02(+15.62%)
Aug 29, 2017 0.1650 0.1650 0.1600 0.1600 25,000 +0.00(+0.00%)
Aug 28, 2017 0.1600 0.1850 0.1600 0.1600 232,237 +0.01(+3.23%)
Aug 25, 2017 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+0.00%)
Aug 24, 2017 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-6.06%)
Aug 23, 2017 0.1550 0.1650 0.1550 0.1650 1,000 -0.01(-5.71%)
Aug 22, 2017 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-2.78%)
Aug 21, 2017 0.1700 0.1800 0.1700 0.1800 55,550 +0.01(+5.88%)
Aug 17, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Aug 16, 2017 0.1650 0.1900 0.1650 0.1900 30,000 +0.00(+0.00%)
Aug 15, 2017 0.1700 0.1900 0.1650 0.1900 20,000 +0.00(+0.00%)
Aug 14, 2017 0.1900 0.1900 0.1900 0.1900 12,000 +0.01(+5.56%)
Aug 11, 2017 0.1800 0.1800 0.1800 0.1800 2,300 +0.01(+5.88%)
Aug 09, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 08, 2017 0.1900 0.1900 0.1750 0.1750 67,966 +0.00(+2.94%)
Aug 04, 2017 0.1650 0.1700 0.1650 0.1700 61,000 -0.01(-5.56%)
Aug 03, 2017 0.1650 0.1800 0.1650 0.1800 88,700 +0.01(+9.09%)
Aug 01, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 31, 2017 0.1550 0.1800 0.1550 0.1800 117,000 +0.02(+16.13%)
Jul 28, 2017 0.1600 0.1600 0.1550 0.1550 28,000 -0.01(-3.13%)
Jul 27, 2017 0.1600 0.1600 0.1600 0.1600 21,500 +0.00(+0.00%)
Jul 26, 2017 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Jul 25, 2017 0.1700 0.1700 0.1600 0.1600 48,200 +0.00(+0.00%)
Jul 21, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 19, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jul 18, 2017 0.1600 0.1700 0.1600 0.1700 30,500 +0.01(+6.25%)
Jul 17, 2017 0.1550 0.1600 0.1550 0.1600 91,846 +0.01(+3.23%)
Jul 13, 2017 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jul 12, 2017 0.1500 0.1700 0.1500 0.1700 26,000 +0.00(+0.00%)
Jul 11, 2017 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jul 10, 2017 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.25%)
Jul 07, 2017 0.1550 0.1800 0.1550 0.1600 232,500 +0.01(+3.23%)
Jul 06, 2017 0.1400 0.1550 0.1300 0.1550 135,600 +0.01(+6.90%)
Jul 05, 2017 0.1300 0.1450 0.1300 0.1450 6,200 +0.01(+11.54%)
Jul 03, 2017 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jun 26, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 23, 2017 0.1300 0.1400 0.1300 0.1400 16,000 +0.02(+12.00%)
Jun 21, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 20, 2017 0.1300 0.1400 0.1000 0.1150 186,000 -0.02(-14.81%)
Jun 19, 2017 0.1300 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Jun 16, 2017 0.1300 0.1300 0.1300 0.1300 1,500 -0.02(-13.33%)
Jun 15, 2017 0.1400 0.1500 0.1300 0.1500 150,000 +0.00(+0.00%)
Jun 14, 2017 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Jun 13, 2017 0.1400 0.1500 0.1400 0.1500 18,100 +0.00(+0.00%)
Jun 12, 2017 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-3.23%)
Jun 09, 2017 0.1500 0.1550 0.1450 0.1550 54,500 +0.01(+3.33%)
Jun 08, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jun 07, 2017 0.1500 0.1500 0.1450 0.1500 119,000 -0.01(-3.23%)
Jun 06, 2017 0.1500 0.1600 0.1450 0.1550 84,000 +0.01(+3.33%)
Jun 05, 2017 0.1450 0.1500 0.1400 0.1500 88,000 +0.00(+0.00%)
Jun 02, 2017 0.1300 0.1500 0.1300 0.1500 279,500 +0.02(+15.38%)
May 31, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 30, 2017 0.1300 0.1300 0.1300 0.1300 144,000 +0.01(+4.00%)
May 29, 2017 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
May 25, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 23, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 18, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 17, 2017 0.1300 0.1300 0.1300 0.1300 60,200 +0.03(+30.00%)
May 16, 2017 0.1000 0.1000 0.1000 0.1000 215,650 +0.01(+17.65%)
May 12, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 10, 2017 0.0900 0.0900 0.0900 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.