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

(TSV: UNV )

N/A UNCHANGED
Last Price Updated: 10:43 AM EDT, Apr 19, 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 (%)
May 31, 2021 0.1050 0.1050 0.1050 0.1050 17,000 +0.01(+10.53%)
May 28, 2021 0.1100 0.1150 0.0950 0.0950 153,900 -0.01(-13.64%)
May 27, 2021 0.0850 0.1150 0.0850 0.1100 612,040 +0.03(+37.50%)
May 26, 2021 0.0950 0.0950 0.0800 0.0800 305,000 -0.01(-11.11%)
May 25, 2021 0.1000 0.1000 0.0900 0.0900 91,000 -0.01(-5.26%)
May 21, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 20, 2021 0.0950 0.1000 0.0950 0.0950 164,500 -0.01(-5.00%)
May 19, 2021 0.0950 0.1000 0.0900 0.1000 110,550 +0.01(+5.26%)
May 18, 2021 0.1000 0.1000 0.0900 0.0950 115,900 -0.01(-5.00%)
May 17, 2021 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
May 14, 2021 0.0950 0.0950 0.0950 0.0950 248,500 +0.01(+5.56%)
May 13, 2021 0.0900 0.0900 0.0900 0.0900 121,000 -0.01(-5.26%)
May 12, 2021 0.0900 0.0950 0.0900 0.0950 158,000 +0.00(+0.00%)
May 11, 2021 0.1050 0.1050 0.0950 0.0950 291,900 -0.01(-9.52%)
May 10, 2021 0.1000 0.1100 0.1000 0.1050 306,900 +0.01(+10.53%)
May 07, 2021 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
May 06, 2021 0.0950 0.1000 0.0900 0.0900 58,666 -0.01(-10.00%)
May 05, 2021 0.0950 0.1000 0.0950 0.1000 14,200 +0.01(+5.26%)
May 04, 2021 0.0850 0.0950 0.0850 0.0950 151,000 +0.01(+5.56%)
May 03, 2021 0.0900 0.0900 0.0900 0.0900 115,140 -0.01(-5.26%)
Apr 30, 2021 0.0950 0.0950 0.0950 0.0950 32,776 +0.00(+0.00%)
Apr 29, 2021 0.0950 0.0950 0.0900 0.0950 198,778 +0.01(+5.56%)
Apr 28, 2021 0.0950 0.0950 0.0900 0.0900 69,250 +0.00(+0.00%)
Apr 27, 2021 0.1000 0.1050 0.0900 0.0900 383,250 -0.01(-5.26%)
Apr 26, 2021 0.0950 0.1100 0.0950 0.0950 418,600 +0.01(+5.56%)
Apr 23, 2021 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Apr 22, 2021 0.0850 0.0950 0.0850 0.0900 212,800 +0.00(+5.88%)
Apr 21, 2021 0.0850 0.0850 0.0850 0.0850 37,000 +0.01(+6.25%)
Apr 20, 2021 0.0800 0.0800 0.0800 0.0800 253,000 -0.01(-5.88%)
Apr 16, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 15, 2021 0.0850 0.0850 0.0800 0.0800 65,000 -0.01(-5.88%)
Apr 14, 2021 0.0850 0.0850 0.0850 0.0850 10,750 +0.00(+0.00%)
Apr 13, 2021 0.0900 0.0900 0.0850 0.0850 58,000 +0.00(+0.00%)
Apr 12, 2021 0.0850 0.0900 0.0850 0.0850 525,035 +0.00(+0.00%)
Apr 09, 2021 0.0850 0.0850 0.0850 0.0850 241,250 +0.00(+0.00%)
Apr 08, 2021 0.0800 0.0900 0.0800 0.0850 319,500 +0.01(+13.33%)
Apr 07, 2021 0.0800 0.0800 0.0750 0.0750 68,000 -0.01(-6.25%)
Apr 06, 2021 0.0750 0.0800 0.0750 0.0800 387,500 +0.00(+0.00%)
Apr 05, 2021 0.0800 0.0800 0.0750 0.0800 446,500 +0.00(+0.00%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 31, 2021 0.0800 0.0850 0.0800 0.0800 255,500 +0.00(+0.00%)
Mar 30, 2021 0.0900 0.0900 0.0800 0.0800 180,421 -0.01(-5.88%)
Mar 29, 2021 0.0950 0.0950 0.0850 0.0850 848,000 -0.01(-15.00%)
Mar 26, 2021 0.1050 0.1150 0.1000 0.1000 1,186,000 -0.01(-13.04%)
Mar 25, 2021 0.1300 0.1300 0.1050 0.1150 828,000 -0.03(-17.86%)
Mar 24, 2021 0.1550 0.1550 0.1400 0.1400 59,500 -0.00(-3.45%)
Mar 23, 2021 0.1500 0.1500 0.1450 0.1450 70,000 +0.00(+0.00%)
Mar 22, 2021 0.1450 0.1450 0.1450 0.1450 24,205 -0.01(-6.45%)
Mar 19, 2021 0.1350 0.1550 0.1350 0.1550 184,592 +0.02(+19.23%)
Mar 18, 2021 0.1300 0.1400 0.1300 0.1300 61,150 -0.01(-3.70%)
Mar 17, 2021 0.1350 0.1350 0.1350 0.1350 35,595 +0.00(+0.00%)
Mar 16, 2021 0.1450 0.1450 0.1350 0.1350 6,700 -0.01(-3.57%)
Mar 15, 2021 0.1500 0.1500 0.1400 0.1400 43,185 -0.00(-3.45%)
Mar 12, 2021 0.1450 0.1500 0.1400 0.1450 55,000 +0.00(+3.57%)
Mar 11, 2021 0.1450 0.1450 0.1400 0.1400 26,000 -0.01(-6.67%)
Mar 10, 2021 0.1500 0.1500 0.1400 0.1500 319,333 +0.00(+0.00%)
Mar 09, 2021 0.1650 0.1650 0.1500 0.1500 282,500 -0.02(-11.76%)
Mar 08, 2021 0.1700 0.1700 0.1550 0.1700 168,760 +0.00(+0.00%)
Mar 05, 2021 0.1550 0.1750 0.1500 0.1700 274,807 +0.01(+6.25%)
Mar 04, 2021 0.1600 0.1600 0.1600 0.1600 33,800 -0.02(-11.11%)
Mar 03, 2021 0.1400 0.2100 0.1400 0.1800 767,984 +0.04(+24.14%)
Mar 02, 2021 0.1400 0.1500 0.1400 0.1450 128,352 +0.00(+3.57%)
Mar 01, 2021 0.1300 0.1400 0.1200 0.1400 136,378 +0.02(+12.00%)
Feb 26, 2021 0.1300 0.1300 0.1250 0.1250 60,000 -0.01(-3.85%)
Feb 25, 2021 0.1350 0.1350 0.1300 0.1300 123,100 -0.01(-7.14%)
Feb 24, 2021 0.1350 0.1400 0.1300 0.1400 202,201 -0.00(-3.45%)
Feb 23, 2021 0.1500 0.1500 0.1350 0.1450 318,001 -0.01(-6.45%)
Feb 22, 2021 0.1600 0.1700 0.1550 0.1550 435,800 +0.00(+0.00%)
Feb 19, 2021 0.1400 0.1550 0.1300 0.1550 132,125 +0.01(+10.71%)
Feb 18, 2021 0.1400 0.1450 0.1350 0.1400 37,957 +0.00(+0.00%)
Feb 17, 2021 0.1600 0.1600 0.1300 0.1400 265,793 -0.03(-17.65%)
Feb 16, 2021 0.1500 0.1700 0.1500 0.1700 72,450 +0.02(+13.33%)
Feb 12, 2021 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Feb 09, 2021 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Feb 08, 2021 0.1050 0.1200 0.1050 0.1200 174,500 +0.02(+20.00%)
Feb 05, 2021 0.1050 0.1050 0.1000 0.1000 110,333 -0.01(-9.09%)
Feb 04, 2021 0.1100 0.1100 0.1100 0.1100 52,999 +0.01(+4.76%)
Feb 02, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 01, 2021 0.1050 0.1050 0.1000 0.1050 51,000 +0.00(+5.00%)
Jan 29, 2021 0.1050 0.1050 0.1000 0.1000 46,500 -0.00(-4.76%)
Jan 28, 2021 0.1050 0.1050 0.1050 0.1050 28,500 +0.00(+0.00%)
Jan 27, 2021 0.1100 0.1100 0.1050 0.1050 99,000 -0.01(-12.50%)
Jan 26, 2021 0.1050 0.1200 0.1050 0.1200 207,500 +0.00(+0.00%)
Jan 25, 2021 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Jan 22, 2021 0.1200 0.1250 0.1100 0.1250 331,931 +0.00(+0.00%)
Jan 21, 2021 0.1100 0.1250 0.1050 0.1250 286,830 +0.02(+25.00%)
Jan 20, 2021 0.0800 0.1000 0.0800 0.1000 783,127 +0.02(+25.00%)
Jan 19, 2021 0.0700 0.0800 0.0700 0.0800 434,000 +0.01(+14.29%)
Jan 18, 2021 0.0700 0.0700 0.0700 0.0700 100,833 +0.01(+7.69%)
Jan 15, 2021 0.0650 0.0650 0.0650 0.0650 6,165 -0.01(-7.14%)
Jan 14, 2021 0.0700 0.0700 0.0700 0.0700 130,000 +0.00(+0.00%)
Jan 13, 2021 0.0700 0.0700 0.0700 0.0700 200,000 -0.00(-6.67%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 86,000 +0.00(+0.00%)
Jan 08, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 07, 2021 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+7.14%)
Jan 06, 2021 0.0750 0.0750 0.0700 0.0700 57,000 +0.00(+0.00%)
Jan 05, 2021 0.0750 0.0750 0.0700 0.0700 70,000 -0.00(-6.67%)
Jan 04, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 30, 2020 0.0650 0.0750 0.0650 0.0750 729,832 +0.01(+15.38%)
Dec 29, 2020 0.0650 0.0650 0.0600 0.0650 118,333 +0.00(+0.00%)
Dec 23, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 22, 2020 0.0650 0.0650 0.0650 333 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 18, 2020 0.0650 0.0650 0.0650 333 +0.00(+0.00%)
Dec 17, 2020 0.0600 0.0650 0.0600 0.0650 139,667 +0.01(+8.33%)
Dec 16, 2020 0.0650 0.0650 0.0600 0.0600 199,999 -0.01(-7.69%)
Dec 15, 2020 0.0650 0.0650 0.0650 0.0650 92,000 +0.00(+0.00%)
Dec 14, 2020 0.0700 0.0700 0.0650 0.0650 219,599 +0.00(+0.00%)
Dec 11, 2020 0.0650 0.0650 0.0650 0.0650 279,028 +0.01(+8.33%)
Dec 10, 2020 0.0600 0.0600 0.0600 0.0600 62,667 +0.00(+0.00%)
Dec 09, 2020 0.0700 0.0700 0.0600 0.0600 315,833 -0.01(-14.29%)
Dec 08, 2020 0.0700 0.0700 0.0650 0.0700 84,749 +0.00(+0.00%)
Dec 07, 2020 0.0750 0.0750 0.0700 0.0700 179,250 -0.01(-12.50%)
Dec 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 02, 2020 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Dec 01, 2020 0.0750 0.0850 0.0750 0.0850 57,000 +0.01(+13.33%)
Nov 30, 2020 0.0700 0.0750 0.0700 0.0750 21,641 +0.00(+7.14%)
Nov 27, 2020 0.0700 0.0700 0.0700 0.0700 53,000 +0.01(+7.69%)
Nov 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 24, 2020 0.0650 0.0650 0.0650 0.0650 8,333 -0.01(-7.14%)
Nov 23, 2020 0.0750 0.0750 0.0650 0.0700 38,000 +0.00(+0.00%)
Nov 20, 2020 0.0700 0.0700 0.0700 0.0700 75,000 +0.01(+16.67%)
Nov 18, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 16, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0650 0.0650 82,000 +0.01(+8.33%)
Nov 12, 2020 0.0650 0.0650 0.0600 0.0600 30,001 -0.01(-7.69%)
Nov 11, 2020 0.0650 0.0650 0.0650 0.0650 107,000 -0.01(-7.14%)
Nov 10, 2020 0.0650 0.0700 0.0650 0.0700 315,000 +0.00(+0.00%)
Nov 09, 2020 0.0650 0.0700 0.0650 0.0700 50,000 +0.01(+16.67%)
Nov 06, 2020 0.0700 0.0700 0.0600 0.0600 700,334 -0.01(-14.29%)
Nov 05, 2020 0.0800 0.0800 0.0700 0.0700 534,000 -0.01(-17.65%)
Nov 04, 2020 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Nov 02, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 30, 2020 0.0850 0.0900 0.0850 0.0900 11,000 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Oct 27, 2020 0.0750 0.0750 0.0750 0.0750 1,200 +0.00(+0.00%)
Oct 26, 2020 0.0750 0.0750 0.0750 800 +0.00(+0.00%)
Oct 22, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 21, 2020 0.0800 0.0800 0.0800 229 +0.00(+0.00%)
Oct 20, 2020 0.0800 0.0800 0.0800 0.0800 10,019 +0.00(+0.00%)
Oct 19, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 16, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 07, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 29, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Sep 24, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 22, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Sep 17, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 15, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 14, 2020 0.0700 0.0700 0.0700 0.0700 1,665 +0.00(+0.00%)
Sep 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 04, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 03, 2020 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-11.76%)
Aug 28, 2020 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 24, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 18, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 17, 2020 0.0800 0.0800 0.0800 0.0800 1,830 +0.01(+6.67%)
Aug 06, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 05, 2020 0.0750 0.0750 0.0750 40 +0.00(+0.00%)
Aug 04, 2020 0.0750 0.0750 0.0750 583 +0.00(+0.00%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 28, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 27, 2020 0.0800 0.0800 0.0800 0.0800 27,119 +0.00(+0.00%)
Jul 24, 2020 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Jul 23, 2020 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+14.29%)
Jul 22, 2020 0.0700 0.0700 0.0700 0.0700 48,500 -0.02(-22.22%)
Jul 21, 2020 0.0900 0.0900 0.0900 0.0900 17,333 +0.00(+5.88%)
Jul 17, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 14, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Jul 10, 2020 0.0900 0.1000 0.0900 0.1000 94,332 +0.01(+11.11%)
Jul 09, 2020 0.0900 0.0900 0.0900 116 +0.00(+0.00%)
Jul 08, 2020 0.0900 0.0900 0.0900 125 +0.00(+0.00%)
Jul 06, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 03, 2020 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Jul 02, 2020 0.0650 0.0850 0.0650 0.0850 28,000 +0.02(+30.77%)
Jun 30, 2020 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jun 17, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 09, 2020 0.0500 0.0500 0.0500 0.0500 15,003 +0.00(+0.00%)
Jun 05, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 04, 2020 0.0550 0.0550 0.0550 0.0550 64,000 -0.01(-15.38%)
Jun 03, 2020 0.0650 0.0650 0.0650 0.0650 5,334 +0.01(+8.33%)
Jun 02, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
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.