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

(TSV: PINK )

0.4850 -0.0350 (-6.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 3.260 3.260 3.200 3.230 23,806 -0.02(-0.62%)
May 28, 2021 3.290 3.330 3.200 3.250 31,235 -0.08(-2.40%)
May 27, 2021 3.360 3.360 3.230 3.330 45,159 +0.03(+0.91%)
May 26, 2021 3.340 3.390 3.280 3.300 47,531 -0.08(-2.37%)
May 25, 2021 3.620 3.680 3.380 3.380 15,206 -0.26(-7.14%)
May 21, 2021 3.640 3.640 3.640 0 +0.30(+8.98%)
May 20, 2021 3.380 3.500 3.290 3.340 39,136 +0.07(+2.14%)
May 19, 2021 3.540 3.540 3.220 3.270 41,531 -0.18(-5.22%)
May 18, 2021 3.450 3.550 3.330 3.450 28,737 +0.01(+0.29%)
May 17, 2021 3.240 3.450 3.180 3.440 109,870 +0.19(+5.85%)
May 14, 2021 3.250 3.300 3.230 3.250 9,459 -0.03(-0.91%)
May 13, 2021 3.230 3.330 3.230 3.280 37,391 +0.09(+2.82%)
May 12, 2021 3.310 3.390 3.160 3.190 97,509 -0.07(-2.15%)
May 11, 2021 3.190 3.290 3.150 3.260 42,921 +0.00(+0.00%)
May 10, 2021 3.510 3.610 3.200 3.260 123,769 -0.30(-8.43%)
May 07, 2021 3.360 3.610 3.150 3.560 123,957 +0.16(+4.71%)
May 06, 2021 3.480 3.480 3.350 3.400 72,784 -0.05(-1.45%)
May 05, 2021 3.500 3.500 3.400 3.450 11,817 +0.00(+0.00%)
May 04, 2021 3.740 3.740 3.380 3.450 46,550 -0.13(-3.63%)
May 03, 2021 3.490 3.660 3.390 3.580 179,962 +0.15(+4.37%)
Apr 30, 2021 3.620 3.650 3.400 3.430 58,944 -0.18(-4.99%)
Apr 29, 2021 3.730 3.760 3.600 3.610 23,561 -0.11(-2.96%)
Apr 28, 2021 3.700 3.770 3.700 3.720 15,483 -0.04(-1.06%)
Apr 27, 2021 3.720 3.780 3.700 3.760 22,927 +0.03(+0.80%)
Apr 26, 2021 3.800 3.800 3.600 3.730 70,960 -0.12(-3.12%)
Apr 23, 2021 3.940 3.940 3.720 3.850 56,785 -0.03(-0.77%)
Apr 22, 2021 3.800 3.960 3.760 3.880 71,441 +0.08(+2.11%)
Apr 21, 2021 3.810 3.890 3.800 3.800 76,322 -0.08(-2.06%)
Apr 20, 2021 4.140 4.140 3.760 3.880 92,308 -0.14(-3.48%)
Apr 19, 2021 4.170 4.180 4.000 4.020 52,428 -0.14(-3.37%)
Apr 16, 2021 4.200 4.210 4.020 4.160 95,228 -0.04(-0.95%)
Apr 15, 2021 4.250 4.290 4.050 4.200 238,171 +0.16(+3.96%)
Apr 14, 2021 4.050 4.100 3.960 4.040 45,616 +0.00(+0.00%)
Apr 13, 2021 4.090 4.100 3.900 4.040 49,989 +0.00(+0.00%)
Apr 12, 2021 4.280 4.280 3.670 4.040 56,508 -0.16(-3.81%)
Apr 09, 2021 4.380 4.390 4.200 4.200 48,544 -0.03(-0.71%)
Apr 08, 2021 4.350 4.410 4.220 4.230 37,063 -0.04(-0.94%)
Apr 07, 2021 4.360 4.430 4.220 4.270 98,155 -0.03(-0.70%)
Apr 06, 2021 4.200 4.360 4.160 4.300 72,579 +0.19(+4.62%)
Apr 05, 2021 4.120 4.210 4.090 4.110 95,050 +0.02(+0.49%)
Apr 01, 2021 4.090 4.090 4.090 0 +0.04(+0.99%)
Mar 31, 2021 4.340 4.400 4.000 4.050 113,107 -0.20(-4.71%)
Mar 30, 2021 4.250 4.380 4.250 4.250 44,192 +0.01(+0.24%)
Mar 29, 2021 4.290 4.290 4.180 4.240 27,460 -0.06(-1.40%)
Mar 26, 2021 4.300 4.330 4.260 4.300 5,526 -0.02(-0.46%)
Mar 25, 2021 4.440 4.440 4.200 4.320 89,422 -0.13(-2.92%)
Mar 24, 2021 4.320 4.500 4.320 4.450 19,686 +0.05(+1.14%)
Mar 23, 2021 4.330 4.450 4.290 4.400 80,035 +0.10(+2.33%)
Mar 22, 2021 4.630 4.630 4.210 4.300 118,207 -0.30(-6.52%)
Mar 19, 2021 4.660 4.660 4.450 4.600 48,449 +0.04(+0.88%)
Mar 18, 2021 4.810 4.810 4.300 4.560 123,172 -0.28(-5.79%)
Mar 17, 2021 4.750 4.840 4.600 4.840 101,950 +0.08(+1.68%)
Mar 16, 2021 4.590 4.800 4.450 4.760 175,358 +0.21(+4.62%)
Mar 15, 2021 4.030 4.600 4.000 4.550 260,844 +0.52(+12.90%)
Mar 12, 2021 4.000 4.050 3.990 4.030 50,447 +0.03(+0.75%)
Mar 11, 2021 4.000 4.080 3.960 4.000 134,277 +0.00(+0.00%)
Mar 10, 2021 4.020 4.030 3.940 4.000 131,992 -0.07(-1.72%)
Mar 09, 2021 4.060 4.070 3.910 4.070 161,010 +0.00(+0.00%)
Mar 08, 2021 4.100 4.200 3.890 4.070 170,636 +0.02(+0.49%)
Mar 05, 2021 3.890 4.100 3.740 4.050 184,829 +0.05(+1.25%)
Mar 04, 2021 4.210 4.320 3.860 4.000 269,429 -0.23(-5.44%)
Mar 03, 2021 4.450 4.460 4.210 4.230 225,698 -0.18(-4.08%)
Mar 02, 2021 4.100 4.490 4.070 4.410 319,366 +0.23(+5.50%)
Mar 01, 2021 4.150 4.440 4.070 4.180 471,944 +0.09(+2.20%)
Feb 26, 2021 3.850 4.100 3.760 4.090 189,983 +0.29(+7.63%)
Feb 25, 2021 3.800 4.090 3.800 3.800 170,101 -0.01(-0.26%)
Feb 24, 2021 3.620 3.810 3.550 3.810 152,479 +0.11(+2.97%)
Feb 23, 2021 3.650 3.750 3.350 3.700 170,879 +0.05(+1.37%)
Feb 22, 2021 3.500 3.750 3.470 3.650 96,749 +0.12(+3.40%)
Feb 19, 2021 3.560 3.800 3.350 3.530 114,060 -0.11(-3.02%)
Feb 18, 2021 3.750 3.750 3.520 3.640 93,044 -0.21(-5.45%)
Feb 17, 2021 3.750 3.850 3.580 3.850 79,589 +0.05(+1.32%)
Feb 16, 2021 3.920 3.950 3.630 3.800 78,171 -0.08(-2.06%)
Feb 12, 2021 3.880 3.880 3.880 0 -0.12(-3.00%)
Feb 11, 2021 4.000 4.110 3.890 4.000 155,823 -0.05(-1.23%)
Feb 10, 2021 4.010 4.200 3.940 4.050 97,608 +0.09(+2.27%)
Feb 09, 2021 4.200 4.200 3.960 3.960 149,033 -0.09(-2.22%)
Feb 08, 2021 4.050 4.180 4.000 4.050 171,305 +0.06(+1.50%)
Feb 05, 2021 4.090 4.090 3.990 3.990 156,829 -0.06(-1.48%)
Feb 04, 2021 4.100 4.150 3.950 4.050 206,704 +0.00(+0.00%)
Feb 03, 2021 3.670 4.130 3.630 4.050 644,616 +0.42(+11.57%)
Feb 02, 2021 3.900 3.900 3.630 3.630 275,006 -0.18(-4.72%)
Feb 01, 2021 3.650 3.900 3.540 3.810 448,636 +0.33(+9.48%)
Jan 29, 2021 3.290 3.530 3.250 3.480 371,790 +0.20(+6.10%)
Jan 28, 2021 2.950 3.480 2.940 3.280 502,953 +0.29(+9.70%)
Jan 27, 2021 3.000 3.000 2.700 2.990 118,753 -0.02(-0.66%)
Jan 26, 2021 3.130 3.140 3.000 3.010 32,474 -0.13(-4.14%)
Jan 25, 2021 3.200 3.200 3.030 3.140 61,915 -0.01(-0.32%)
Jan 22, 2021 3.200 3.200 3.050 3.150 92,409 +0.03(+0.96%)
Jan 21, 2021 3.190 3.250 3.050 3.120 63,471 +0.07(+2.30%)
Jan 20, 2021 3.050 3.230 3.010 3.050 85,143 +0.02(+0.66%)
Jan 19, 2021 3.040 3.140 3.010 3.030 67,359 +0.02(+0.66%)
Jan 18, 2021 3.070 3.070 2.870 3.010 46,845 -0.08(-2.59%)
Jan 15, 2021 3.190 3.210 2.940 3.090 132,406 -0.11(-3.44%)
Jan 14, 2021 2.970 3.250 2.910 3.200 209,173 +0.25(+8.47%)
Jan 13, 2021 2.870 2.950 2.720 2.950 116,936 +0.05(+1.72%)
Jan 12, 2021 2.500 2.990 2.500 2.900 442,577 +0.40(+16.00%)
Jan 11, 2021 2.540 2.540 2.460 2.500 39,271 -0.05(-1.96%)
Jan 08, 2021 2.500 2.650 2.450 2.550 88,072 +0.05(+2.00%)
Jan 07, 2021 2.480 2.550 2.440 2.500 24,011 +0.02(+0.81%)
Jan 06, 2021 2.540 2.570 2.450 2.480 49,969 -0.07(-2.75%)
Jan 05, 2021 2.500 2.560 2.350 2.550 77,147 +0.05(+2.00%)
Jan 04, 2021 2.610 2.610 2.350 2.500 197,204 -0.15(-5.66%)
Dec 31, 2020 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 30, 2020 2.700 2.800 2.600 2.650 47,671 +0.00(+0.00%)
Dec 29, 2020 2.750 2.750 2.530 2.650 111,288 +0.03(+1.15%)
Dec 24, 2020 2.620 2.620 2.620 0 +0.22(+9.17%)
Dec 23, 2020 2.270 2.400 2.270 2.400 38,706 +0.07(+3.00%)
Dec 22, 2020 2.210 2.330 2.210 2.330 36,606 +0.12(+5.43%)
Dec 21, 2020 2.250 2.350 2.190 2.210 40,008 -0.09(-3.91%)
Dec 18, 2020 2.280 2.300 2.230 2.300 95,081 -0.05(-2.13%)
Dec 17, 2020 2.230 2.350 2.210 2.350 41,239 +0.12(+5.38%)
Dec 16, 2020 2.210 2.230 2.180 2.230 25,604 +0.05(+2.29%)
Dec 15, 2020 2.200 2.240 2.130 2.180 97,980 -0.02(-0.91%)
Dec 14, 2020 2.140 2.200 2.140 2.200 48,265 +0.07(+3.29%)
Dec 11, 2020 2.170 2.240 2.130 2.130 140,230 -0.03(-1.39%)
Dec 10, 2020 2.220 2.240 2.150 2.160 204,291 -0.14(-6.09%)
Dec 09, 2020 2.330 2.350 2.170 2.300 76,063 -0.02(-0.86%)
Dec 08, 2020 2.280 2.330 2.270 2.320 9,903 +0.06(+2.65%)
Dec 07, 2020 2.450 2.500 2.260 2.260 45,534 -0.24(-9.60%)
Dec 04, 2020 2.500 2.540 2.350 2.500 18,686 +0.05(+2.04%)
Dec 03, 2020 2.500 2.500 2.260 2.450 33,955 -0.07(-2.78%)
Dec 02, 2020 2.400 2.560 2.350 2.520 62,788 +0.08(+3.28%)
Dec 01, 2020 2.400 2.490 2.400 2.440 20,870 -0.05(-2.01%)
Nov 30, 2020 2.540 2.560 2.400 2.490 146,511 -0.01(-0.40%)
Nov 27, 2020 2.330 2.500 2.310 2.500 85,190 +0.20(+8.70%)
Nov 26, 2020 2.170 2.320 2.170 2.300 22,345 +0.10(+4.55%)
Nov 25, 2020 2.230 2.230 2.150 2.200 7,625 +0.00(+0.00%)
Nov 24, 2020 2.120 2.200 2.120 2.200 24,818 +0.00(+0.00%)
Nov 23, 2020 2.230 2.230 2.140 2.200 20,199 +0.00(+0.00%)
Nov 20, 2020 2.210 2.270 2.200 2.200 60,558 -0.07(-3.08%)
Nov 19, 2020 2.250 2.290 2.190 2.270 49,742 +0.01(+0.44%)
Nov 18, 2020 2.250 2.260 2.210 2.260 35,072 +0.01(+0.44%)
Nov 17, 2020 2.320 2.320 2.200 2.250 55,028 -0.02(-0.88%)
Nov 16, 2020 2.400 2.400 2.250 2.270 112,052 -0.13(-5.42%)
Nov 13, 2020 2.340 2.440 2.330 2.400 44,629 +0.06(+2.56%)
Nov 12, 2020 2.330 2.380 2.300 2.340 115,820 +0.02(+0.86%)
Nov 11, 2020 2.170 2.340 2.170 2.320 119,981 +0.15(+6.91%)
Nov 10, 2020 2.190 2.190 2.160 2.170 90,872 -0.03(-1.36%)
Nov 09, 2020 2.190 2.200 2.150 2.200 135,319 +0.01(+0.46%)
Nov 06, 2020 2.180 2.190 2.150 2.190 49,935 +0.03(+1.39%)
Nov 05, 2020 2.150 2.190 2.030 2.160 144,995 +0.02(+0.93%)
Nov 04, 2020 2.060 2.150 2.060 2.140 18,079 +0.09(+4.39%)
Nov 03, 2020 2.080 2.160 2.050 2.050 132,706 -0.03(-1.44%)
Nov 02, 2020 2.250 2.250 2.030 2.080 157,530 -0.19(-8.37%)
Oct 30, 2020 2.040 2.300 2.040 2.270 435,179 +0.23(+11.27%)
Oct 29, 2020 1.890 2.070 1.880 2.040 70,163 +0.14(+7.37%)
Oct 28, 2020 1.900 1.960 1.700 1.900 277,106 -0.03(-1.55%)
Oct 27, 2020 1.960 2.000 1.910 1.930 85,050 -0.07(-3.50%)
Oct 26, 2020 2.060 2.060 1.930 2.000 39,089 -0.07(-3.38%)
Oct 23, 2020 2.120 2.120 2.030 2.070 30,569 -0.05(-2.36%)
Oct 22, 2020 2.050 2.120 1.990 2.120 164,509 +0.12(+6.00%)
Oct 21, 2020 1.980 2.030 1.980 2.000 54,980 -0.02(-0.99%)
Oct 20, 2020 1.900 2.020 1.890 2.020 43,007 +0.13(+6.88%)
Oct 19, 2020 1.980 1.980 1.800 1.890 75,022 -0.08(-4.06%)
Oct 16, 2020 1.950 2.020 1.950 1.970 31,044 -0.01(-0.51%)
Oct 15, 2020 2.000 2.050 1.960 1.980 36,611 -0.08(-3.88%)
Oct 14, 2020 2.140 2.140 2.000 2.060 25,840 -0.06(-2.83%)
Oct 13, 2020 1.920 2.120 1.900 2.120 55,487 +0.20(+10.42%)
Oct 09, 2020 1.920 1.920 1.920 0 +0.02(+1.05%)
Oct 08, 2020 1.830 1.900 1.600 1.900 76,048 +0.00(+0.00%)
Oct 07, 2020 2.000 2.030 1.900 1.900 62,753 -0.15(-7.32%)
Oct 06, 2020 2.240 2.240 2.010 2.050 46,163 -0.15(-6.82%)
Oct 05, 2020 2.240 2.240 2.150 2.200 52,800 -0.01(-0.45%)
Oct 02, 2020 2.240 2.240 2.200 2.210 29,242 -0.05(-2.21%)
Oct 01, 2020 2.150 2.290 2.150 2.260 51,181 +0.00(+0.00%)
Sep 30, 2020 2.200 2.290 2.150 2.260 57,579 +0.05(+2.26%)
Sep 29, 2020 2.150 2.220 2.060 2.210 113,870 +0.15(+7.28%)
Sep 28, 2020 2.200 2.200 2.010 2.060 43,814 -0.08(-3.74%)
Sep 25, 2020 2.050 2.190 2.050 2.140 68,145 +0.14(+7.00%)
Sep 24, 2020 2.120 2.120 1.930 2.000 35,520 +0.00(+0.00%)
Sep 23, 2020 1.940 2.100 1.910 2.000 47,996 +0.05(+2.56%)
Sep 22, 2020 2.010 2.090 1.910 1.950 68,585 -0.10(-4.88%)
Sep 21, 2020 2.200 2.220 1.910 2.050 63,010 -0.13(-5.96%)
Sep 18, 2020 2.330 2.330 2.160 2.180 67,442 -0.15(-6.44%)
Sep 17, 2020 2.400 2.400 2.270 2.330 23,993 -0.07(-2.92%)
Sep 16, 2020 2.430 2.430 2.340 2.400 51,075 +0.10(+4.35%)
Sep 15, 2020 2.350 2.430 2.250 2.300 40,914 -0.05(-2.13%)
Sep 14, 2020 2.300 2.400 2.290 2.350 56,425 +0.05(+2.17%)
Sep 11, 2020 2.290 2.340 2.100 2.300 44,647 +0.01(+0.44%)
Sep 10, 2020 2.300 2.300 2.150 2.290 4,322 -0.05(-2.14%)
Sep 09, 2020 2.300 2.340 2.240 2.340 20,877 +0.04(+1.74%)
Sep 08, 2020 2.200 2.340 2.200 2.300 29,030 +0.10(+4.55%)
Sep 04, 2020 2.200 2.200 2.200 0 +0.03(+1.38%)
Sep 03, 2020 2.400 2.400 2.000 2.170 60,722 -0.22(-9.21%)
Sep 02, 2020 2.450 2.450 2.250 2.390 16,188 -0.01(-0.42%)
Sep 01, 2020 2.400 2.490 2.390 2.400 30,201 +0.00(+0.00%)
Aug 31, 2020 2.480 2.490 2.260 2.400 95,890 -0.04(-1.64%)
Aug 28, 2020 2.300 2.440 2.210 2.440 126,239 +0.15(+6.55%)
Aug 27, 2020 2.200 2.320 2.070 2.290 60,564 +0.11(+5.05%)
Aug 26, 2020 2.090 2.200 2.090 2.180 66,401 +0.14(+6.86%)
Aug 25, 2020 2.090 2.090 2.000 2.040 32,364 -0.05(-2.39%)
Aug 24, 2020 2.080 2.100 2.050 2.090 26,551 +0.09(+4.50%)
Aug 21, 2020 2.030 2.080 1.950 2.000 41,178 -0.03(-1.48%)
Aug 20, 2020 1.910 2.100 1.910 2.030 69,080 +0.06(+3.05%)
Aug 19, 2020 1.820 1.990 1.820 1.970 77,173 +0.17(+9.44%)
Aug 18, 2020 1.750 1.800 1.710 1.800 23,568 +0.09(+5.26%)
Aug 17, 2020 1.750 1.750 1.710 1.710 2,600 -0.01(-0.58%)
Aug 14, 2020 1.720 1.770 1.700 1.720 7,918 +0.00(+0.00%)
Aug 13, 2020 1.710 1.780 1.710 1.720 8,020 -0.03(-1.71%)
Aug 12, 2020 1.790 1.790 1.700 1.750 176,561 -0.03(-1.69%)
Aug 11, 2020 1.770 1.780 1.770 1.780 2,000 -0.01(-0.56%)
Aug 10, 2020 1.690 1.790 1.690 1.790 25,713 +0.08(+4.68%)
Aug 07, 2020 1.630 1.710 1.630 1.710 35,592 +0.08(+4.91%)
Aug 06, 2020 1.660 1.690 1.630 1.630 15,708 -0.06(-3.55%)
Aug 05, 2020 1.650 1.690 1.630 1.690 21,400 +0.06(+3.68%)
Aug 04, 2020 1.680 1.700 1.630 1.630 47,411 -0.08(-4.68%)
Jul 31, 2020 1.710 1.710 1.710 0 +0.17(+11.04%)
Jul 30, 2020 1.520 1.540 1.520 1.540 2,000 +0.03(+1.99%)
Jul 29, 2020 1.490 1.510 1.470 1.510 60,851 +0.02(+1.34%)
Jul 28, 2020 1.530 1.580 1.480 1.490 12,300 -0.10(-6.29%)
Jul 27, 2020 1.630 1.630 1.470 1.590 21,510 +0.06(+3.92%)
Jul 24, 2020 1.520 1.580 1.500 1.530 17,818 -0.05(-3.16%)
Jul 23, 2020 1.690 1.690 1.510 1.580 37,000 -0.07(-4.24%)
Jul 22, 2020 1.590 1.650 1.510 1.650 24,583 +0.06(+3.77%)
Jul 21, 2020 1.500 1.590 1.500 1.590 38,313 +0.09(+6.00%)
Jul 20, 2020 1.520 1.520 1.460 1.500 61,407 +0.00(+0.00%)
Jul 17, 2020 1.500 1.500 1.470 1.500 4,936 +0.02(+1.35%)
Jul 16, 2020 1.580 1.590 1.480 1.480 67,610 -0.10(-6.33%)
Jul 15, 2020 1.500 1.580 1.500 1.580 19,919 +0.08(+5.33%)
Jul 14, 2020 1.560 1.560 1.500 1.500 21,022 -0.10(-6.25%)
Jul 13, 2020 1.560 1.600 1.500 1.600 69,230 +0.00(+0.00%)
Jul 10, 2020 1.600 1.660 1.570 1.600 45,493 -0.02(-1.23%)
Jul 09, 2020 1.620 1.670 1.520 1.620 120,368 +0.02(+1.25%)
Jul 08, 2020 1.700 1.700 1.570 1.600 55,457 -0.10(-5.88%)
Jul 07, 2020 1.770 1.850 1.620 1.700 342,093 -0.01(-0.58%)
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.