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

(TSV: UNV )

0.0200 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%)
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.