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

(TSV: RSLV )

0.1800 +0.0150 (+9.09%)
Streaming Delayed Price Updated: 3:51 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 (%)
Mar 28, 2024 0.1250 0 +0.00(+0.00%)
Mar 27, 2024 0.1250 0.1250 0.1200 0.1250 79,300 +0.01(+4.17%)
Mar 26, 2024 0.1300 0.1300 0.1150 0.1200 80,603 +0.00(+0.00%)
Mar 25, 2024 0.1300 0.1300 0.1200 0.1200 226,048 -0.01(-7.69%)
Mar 22, 2024 0.1250 0.1300 0.1250 0.1300 227,900 +0.01(+4.00%)
Mar 21, 2024 0.1250 0.1300 0.1200 0.1250 251,105 -0.01(-3.85%)
Mar 20, 2024 0.1200 0.1300 0.1200 0.1300 122,500 +0.01(+8.33%)
Mar 19, 2024 0.1300 0.1300 0.1150 0.1200 691,444 -0.01(-7.69%)
Mar 18, 2024 0.1250 0.1300 0.1250 0.1300 240,007 +0.01(+4.00%)
Mar 15, 2024 0.1250 0.1250 0.1200 0.1250 681,800 +0.01(+4.17%)
Mar 14, 2024 0.1200 0.1250 0.1200 0.1200 332,912 +0.00(+0.00%)
Mar 13, 2024 0.1200 0.1250 0.1200 0.1200 429,871 +0.00(+0.00%)
Mar 12, 2024 0.1200 0.1200 0.1150 0.1200 116,068 -0.01(-4.00%)
Mar 11, 2024 0.1200 0.1250 0.1150 0.1250 928,309 +0.01(+4.17%)
Mar 08, 2024 0.1200 0.1200 0.1200 0.1200 221,839 +0.00(+4.35%)
Mar 07, 2024 0.1200 0.1200 0.1150 0.1150 229,844 -0.00(-4.17%)
Mar 06, 2024 0.1200 0.1250 0.1200 0.1200 1,610,399 +0.00(+0.00%)
Mar 05, 2024 0.1200 0.1200 0.1150 0.1200 416,307 +0.00(+0.00%)
Mar 04, 2024 0.1200 0.1200 0.1150 0.1200 397,388 +0.00(+0.00%)
Mar 01, 2024 0.1150 0.1200 0.1150 0.1200 416,760 +0.00(+4.35%)
Feb 29, 2024 0.1100 0.1150 0.1100 0.1150 128,835 +0.01(+4.55%)
Feb 28, 2024 0.1150 0.1180 0.1100 0.1100 326,100 -0.01(-4.35%)
Feb 27, 2024 0.1150 0.1200 0.1100 0.1150 345,543 +0.00(+0.00%)
Feb 26, 2024 0.1200 0.1200 0.1150 0.1150 668,380 -0.00(-4.17%)
Feb 23, 2024 0.1250 0.1250 0.1200 0.1200 480,490 -0.01(-4.00%)
Feb 22, 2024 0.1250 0.1250 0.1200 0.1250 56,240 +0.00(+0.00%)
Feb 21, 2024 0.1250 0.1250 0.1200 0.1250 96,045 +0.00(+0.00%)
Feb 20, 2024 0.1200 0.1250 0.1200 0.1250 216,732 +0.01(+4.17%)
Feb 16, 2024 0.1200 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1250 0.1150 0.1200 658,291 +0.00(+4.35%)
Feb 14, 2024 0.1200 0.1250 0.1100 0.1150 1,166,611 -0.03(-17.86%)
Feb 13, 2024 0.1500 0.1500 0.1350 0.1400 192,343 -0.00(-3.45%)
Feb 12, 2024 0.1500 0.1500 0.1450 0.1450 280,365 -0.02(-9.38%)
Feb 09, 2024 0.1500 0.1600 0.1500 0.1600 132,500 +0.01(+3.23%)
Feb 08, 2024 0.1600 0.1600 0.1500 0.1550 118,633 -0.01(-3.13%)
Feb 07, 2024 0.1500 0.1600 0.1500 0.1600 291,921 +0.00(+0.00%)
Feb 06, 2024 0.1550 0.1600 0.1550 0.1600 178,402 +0.00(+0.00%)
Feb 05, 2024 0.1600 0.1600 0.1550 0.1600 72,590 +0.00(+0.00%)
Feb 02, 2024 0.1600 0.1600 0.1550 0.1600 262,731 -0.01(-3.03%)
Feb 01, 2024 0.1550 0.1700 0.1550 0.1650 132,618 +0.00(+0.00%)
Jan 31, 2024 0.1500 0.1650 0.1500 0.1650 170,501 +0.01(+3.13%)
Jan 30, 2024 0.1650 0.1650 0.1600 0.1600 107,322 +0.00(+0.00%)
Jan 29, 2024 0.1600 0.1650 0.1600 0.1600 137,791 +0.01(+3.23%)
Jan 26, 2024 0.1550 0.1600 0.1550 0.1550 97,885 -0.01(-3.13%)
Jan 25, 2024 0.1650 0.1650 0.1600 0.1600 105,068 -0.01(-3.03%)
Jan 24, 2024 0.1650 0.1650 0.1600 0.1650 143,239 +0.00(+0.00%)
Jan 23, 2024 0.1700 0.1700 0.1600 0.1650 146,627 -0.01(-2.94%)
Jan 22, 2024 0.1650 0.1700 0.1650 0.1700 123,901 +0.00(+0.00%)
Jan 19, 2024 0.1700 0.1700 0.1700 0.1700 54,852 +0.00(+0.00%)
Jan 18, 2024 0.1700 0.1700 0.1600 0.1700 41,350 +0.00(+0.00%)
Jan 17, 2024 0.1700 0.1700 0.1600 0.1700 137,631 +0.01(+3.03%)
Jan 16, 2024 0.1700 0.1700 0.1650 0.1650 132,983 -0.01(-2.94%)
Jan 15, 2024 0.1650 0.1700 0.1650 0.1700 97,552 +0.00(+0.00%)
Jan 12, 2024 0.1650 0.1750 0.1650 0.1700 97,703 +0.01(+3.03%)
Jan 11, 2024 0.1750 0.1750 0.1650 0.1650 219,914 -0.01(-2.94%)
Jan 10, 2024 0.1800 0.1800 0.1700 0.1700 287,019 -0.01(-5.56%)
Jan 09, 2024 0.1850 0.1850 0.1700 0.1800 77,940 +0.00(+0.00%)
Jan 08, 2024 0.1900 0.1900 0.1800 0.1800 117,630 -0.01(-2.70%)
Jan 05, 2024 0.1850 0.1850 0.1850 0.1850 69,000 +0.01(+2.78%)
Jan 04, 2024 0.1800 0.1800 0.1750 0.1800 130,865 +0.00(+0.00%)
Jan 03, 2024 0.2000 0.2000 0.1750 0.1800 415,813 -0.01(-5.26%)
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.