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

(TSV: RSLV )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.1050 0.1050 0.1050 0.1050 58,991 -0.01(-4.55%)
Dec 19, 2024 0.1000 0.1100 0.1000 0.1100 66,152 +0.01(+10.00%)
Dec 18, 2024 0.1100 0.1100 0.1000 0.1000 63,596 -0.01(-9.09%)
Dec 17, 2024 0.1050 0.1100 0.1000 0.1100 166,411 +0.01(+4.76%)
Dec 16, 2024 0.1050 0.1050 0.1000 0.1050 157,751 +0.00(+0.00%)
Dec 13, 2024 0.1100 0.1100 0.1050 0.1050 108,685 -0.01(-4.55%)
Dec 12, 2024 0.1150 0.1150 0.1100 0.1100 193,100 -0.01(-8.33%)
Dec 11, 2024 0.1150 0.1200 0.1150 0.1200 120,808 +0.00(+4.35%)
Dec 10, 2024 0.1150 0.1150 0.1150 0.1150 88,500 +0.00(+0.00%)
Dec 09, 2024 0.1150 0.1200 0.1150 0.1150 184,819 +0.01(+4.55%)
Dec 06, 2024 0.1100 0.1100 0.1100 0.1100 86,601 +0.00(+0.00%)
Dec 05, 2024 0.1150 0.1150 0.1100 0.1100 227,500 +0.00(+0.00%)
Dec 04, 2024 0.1150 0.1200 0.1100 0.1100 48,898 -0.01(-4.35%)
Dec 03, 2024 0.1100 0.1150 0.1100 0.1150 120,494 +0.00(+0.00%)
Dec 02, 2024 0.1200 0.1200 0.1150 0.1150 172,420 -0.00(-4.17%)
Nov 29, 2024 0.1150 0.1200 0.1150 0.1200 4,003 +0.00(+4.35%)
Nov 28, 2024 0.1150 0.1200 0.1150 0.1150 72,850 +0.00(+1.77%)
Nov 27, 2024 0.1100 0.1150 0.1100 0.1130 289,500 -0.00(-1.74%)
Nov 26, 2024 0.1100 0.1150 0.1100 0.1150 134,913 +0.00(+0.00%)
Nov 25, 2024 0.1150 0.1150 0.1150 0.1150 78,313 -0.00(-4.17%)
Nov 22, 2024 0.1150 0.1200 0.1150 0.1200 150,500 +0.00(+4.35%)
Nov 21, 2024 0.1150 0.1250 0.1150 0.1150 237,996 -0.00(-4.17%)
Nov 20, 2024 0.1250 0.1250 0.1200 0.1200 197,013 -0.01(-7.69%)
Nov 19, 2024 0.1350 0.1350 0.1300 0.1300 104,064 -0.01(-3.70%)
Nov 18, 2024 0.1300 0.1350 0.1250 0.1350 129,033 +0.02(+12.50%)
Nov 15, 2024 0.1200 0.1300 0.1200 0.1200 119,589 -0.01(-7.69%)
Nov 14, 2024 0.1200 0.1300 0.1200 0.1300 92,619 +0.00(+0.00%)
Nov 13, 2024 0.1300 0.1300 0.1200 0.1300 70,501 +0.00(+0.00%)
Nov 12, 2024 0.1300 0.1300 0.1200 0.1300 106,110 +0.00(+0.00%)
Nov 11, 2024 0.1150 0.1300 0.1150 0.1300 119,257 +0.00(+0.00%)
Nov 08, 2024 0.1250 0.1300 0.1230 0.1300 152,745 +0.00(+0.00%)
Nov 07, 2024 0.1300 0.1350 0.1250 0.1300 221,792 -0.01(-3.70%)
Nov 06, 2024 0.1250 0.1350 0.1150 0.1350 156,219 +0.01(+3.85%)
Nov 05, 2024 0.1400 0.1400 0.1300 0.1300 128,517 -0.01(-3.70%)
Nov 04, 2024 0.1350 0.1400 0.1350 0.1350 1,257,940 -0.02(-12.90%)
Nov 01, 2024 0.1600 0.1600 0.1550 0.1550 69,375 +0.00(+0.00%)
Oct 31, 2024 0.1750 0.1750 0.1550 0.1550 684,229 -0.02(-13.89%)
Oct 30, 2024 0.1800 0.1850 0.1750 0.1800 392,040 +0.00(+0.00%)
Oct 29, 2024 0.1650 0.1850 0.1650 0.1800 432,890 +0.02(+16.13%)
Oct 28, 2024 0.1650 0.1650 0.1550 0.1550 153,679 -0.01(-3.13%)
Oct 25, 2024 0.1600 0.1600 0.1600 0.1600 28,460 +0.00(+0.00%)
Oct 24, 2024 0.1650 0.1700 0.1550 0.1600 218,690 +0.00(+0.00%)
Oct 23, 2024 0.1700 0.1700 0.1550 0.1600 307,858 -0.01(-5.88%)
Oct 22, 2024 0.1550 0.1750 0.1500 0.1700 1,662,088 +0.03(+17.24%)
Oct 21, 2024 0.1500 0.1650 0.1450 0.1450 702,660 +0.01(+7.41%)
Oct 18, 2024 0.1200 0.1350 0.1150 0.1350 475,991 +0.02(+17.39%)
Oct 17, 2024 0.1150 0.1150 0.1150 0.1150 80,646 +0.00(+0.00%)
Oct 16, 2024 0.1150 0.1150 0.1100 0.1150 20,774 +0.00(+0.00%)
Oct 15, 2024 0.1150 0.1150 0.1100 0.1150 145,721 +0.00(+0.00%)
Oct 11, 2024 0.1150 0 -0.00(-4.17%)
Oct 10, 2024 0.1200 0.1200 0.1200 0.1200 14,110 +0.00(+4.35%)
Oct 09, 2024 0.1200 0.1200 0.1150 0.1150 133,616 +0.01(+4.55%)
Oct 08, 2024 0.1150 0.1150 0.1100 0.1100 16,070 -0.01(-4.35%)
Oct 07, 2024 0.1200 0.1200 0.1100 0.1150 166,620 +0.00(+0.00%)
Oct 04, 2024 0.1100 0.1150 0.1100 0.1150 131,463 +0.01(+4.55%)
Oct 03, 2024 0.1100 0.1100 0.1100 0.1100 11,021 -0.01(-4.35%)
Oct 02, 2024 0.1100 0.1150 0.1100 0.1150 97,000 +0.01(+4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.