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

(TSV: RSLV )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 18, 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 (%)
Sep 17, 2024 0.1300 0.1300 0.1250 0.1250 12,700 +0.00(+0.00%)
Sep 16, 2024 0.1350 0.1350 0.1250 0.1250 88,268 -0.01(-3.85%)
Sep 13, 2024 0.1250 0.1400 0.1250 0.1300 770,050 +0.01(+8.33%)
Sep 12, 2024 0.1200 0.1200 0.1150 0.1200 187,535 +0.00(+0.00%)
Sep 11, 2024 0.1100 0.1200 0.1100 0.1200 368,590 +0.00(+4.35%)
Sep 10, 2024 0.1100 0.1150 0.1100 0.1150 62,066 +0.01(+4.55%)
Sep 09, 2024 0.1150 0.1150 0.1100 0.1100 20,823 +0.00(+0.00%)
Sep 06, 2024 0.1200 0.1200 0.1100 0.1100 95,001 -0.01(-4.35%)
Sep 05, 2024 0.1250 0.1250 0.1100 0.1150 283,500 +0.01(+4.55%)
Sep 04, 2024 0.1100 0.1100 0.1100 0.1100 8,900 +0.00(+0.00%)
Sep 03, 2024 0.1200 0.1200 0.1100 0.1100 104,123 +0.00(+0.00%)
Aug 30, 2024 0.1100 0 -0.01(-4.35%)
Aug 29, 2024 0.1200 0.1200 0.1150 0.1150 57,684 -0.00(-4.17%)
Aug 28, 2024 0.1200 0.1250 0.1150 0.1200 159,055 +0.00(+0.00%)
Aug 27, 2024 0.1250 0.1250 0.1200 0.1200 84,120 -0.01(-4.00%)
Aug 26, 2024 0.1300 0.1300 0.1200 0.1250 225,175 +0.00(+0.00%)
Aug 23, 2024 0.1150 0.1250 0.1100 0.1250 90,325 +0.01(+4.17%)
Aug 22, 2024 0.1250 0.1250 0.1200 0.1200 34,200 -0.01(-4.00%)
Aug 21, 2024 0.1200 0.1250 0.1150 0.1250 95,200 +0.01(+8.70%)
Aug 20, 2024 0.1250 0.1300 0.1150 0.1150 39,605 -0.01(-8.00%)
Aug 19, 2024 0.1250 0.1250 0.1150 0.1250 127,984 +0.01(+8.70%)
Aug 16, 2024 0.1200 0.1250 0.1150 0.1150 27,582 -0.00(-4.17%)
Aug 15, 2024 0.1200 0.1300 0.1200 0.1200 375,560 +0.00(+0.00%)
Aug 14, 2024 0.1150 0.1200 0.1150 0.1200 256,105 +0.00(+0.00%)
Aug 13, 2024 0.1200 0.1250 0.1200 0.1200 40,475 +0.00(+0.00%)
Aug 12, 2024 0.1000 0.1200 0.1000 0.1200 227,344 +0.01(+14.29%)
Aug 09, 2024 0.1050 0.1050 0.1050 0.1050 12,645 +0.00(+0.00%)
Aug 08, 2024 0.1100 0.1100 0.1050 0.1050 64,400 -0.01(-4.55%)
Aug 07, 2024 0.1100 0.1150 0.1100 0.1100 152,812 +0.00(+0.00%)
Aug 06, 2024 0.1050 0.1100 0.1000 0.1100 220,376 +0.01(+4.76%)
Aug 02, 2024 0.1050 0 -0.01(-12.50%)
Aug 01, 2024 0.1150 0.1250 0.1100 0.1200 144,259 +0.00(+0.00%)
Jul 31, 2024 0.1300 0.1300 0.1200 0.1200 68,080 +0.00(+0.00%)
Jul 30, 2024 0.1250 0.1250 0.1200 0.1200 73,918 +0.00(+0.00%)
Jul 29, 2024 0.1150 0.1250 0.1100 0.1200 232,347 +0.00(+0.00%)
Jul 26, 2024 0.1200 0.1200 0.1200 0.1200 125,996 +0.00(+0.00%)
Jul 25, 2024 0.1250 0.1250 0.1200 0.1200 183,750 -0.01(-4.00%)
Jul 24, 2024 0.1250 0.1300 0.1250 0.1250 47,445 -0.01(-3.85%)
Jul 23, 2024 0.1300 0.1300 0.1300 0.1300 239,500 +0.00(+0.00%)
Jul 22, 2024 0.1300 0.1350 0.1300 0.1300 126,488 +0.00(+0.00%)
Jul 19, 2024 0.1350 0.1350 0.1300 0.1300 194,307 +0.00(+0.00%)
Jul 18, 2024 0.1350 0.1350 0.1300 0.1300 92,409 -0.01(-7.14%)
Jul 17, 2024 0.1400 0.1400 0.1300 0.1400 275,388 -0.00(-3.45%)
Jul 16, 2024 0.1400 0.1450 0.1400 0.1450 301,582 +0.00(+3.57%)
Jul 15, 2024 0.1400 0.1400 0.1300 0.1400 58,754 +0.00(+0.00%)
Jul 12, 2024 0.1350 0.1400 0.1300 0.1400 39,184 +0.00(+0.00%)
Jul 11, 2024 0.1350 0.1400 0.1350 0.1400 147,506 +0.01(+3.70%)
Jul 10, 2024 0.1350 0.1350 0.1300 0.1350 76,025 +0.01(+3.85%)
Jul 09, 2024 0.1250 0.1300 0.1250 0.1300 30,300 +0.00(+0.00%)
Jul 08, 2024 0.1450 0.1450 0.1250 0.1300 462,011 -0.01(-10.34%)
Jul 05, 2024 0.1450 0.1500 0.1400 0.1450 99,806 +0.00(+3.57%)
Jul 04, 2024 0.1450 0.1450 0.1400 0.1400 5,500 -0.00(-3.45%)
Jul 03, 2024 0.1250 0.1450 0.1250 0.1450 346,095 +0.01(+7.41%)
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.