Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: VSR )

N/A UNCHANGED
Last Price Updated: 12:34 PM EST, Feb 12, 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 (%)
Oct 31, 2013 0.1000 0.1000 0.0950 0.0950 68,000 -0.01(-13.64%)
Oct 30, 2013 0.1100 0.1100 0.1000 0.1100 76,000 +0.01(+15.79%)
Oct 29, 2013 0.0950 0.1100 0.0950 0.0950 139,200 -0.01(-13.64%)
Oct 28, 2013 0.1050 0.1100 0.1000 0.1100 130,000 +0.00(+0.00%)
Oct 25, 2013 0.0750 0.1100 0.0750 0.1100 58,000 +0.05(+83.33%)
Oct 21, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 18, 2013 0.0600 0.0700 0.0600 0.0600 16,000 -0.01(-14.29%)
Oct 17, 2013 0.0600 0.0700 0.0600 0.0700 16,176 +0.01(+16.67%)
Oct 16, 2013 0.0600 0.0600 0.0600 0.0600 6,176 +0.00(+0.00%)
Oct 15, 2013 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Oct 11, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 08, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 07, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Oct 04, 2013 0.0800 0.0800 0.0800 0.0800 85,000 +0.00(+0.00%)
Oct 02, 2013 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 01, 2013 0.0750 0.0850 0.0600 0.0850 145,000 -0.01(-15.00%)
Sep 27, 2013 0.0850 0.1000 0.0850 0.1000 22,500 +0.01(+5.26%)
Sep 26, 2013 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Sep 24, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 20, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 17, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.03(+50.00%)
Sep 16, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.04(-36.36%)
Sep 13, 2013 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Sep 11, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 10, 2013 0.0700 0.0900 0.0600 0.0900 37,875 +0.00(+0.00%)
Sep 09, 2013 0.0600 0.0900 0.0500 0.0900 15,000 +0.00(+0.00%)
Sep 06, 2013 0.0900 0.0900 0.0900 0.0900 14,000 +0.01(+20.00%)
Aug 14, 2013 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 13, 2013 0.0750 0.0750 0.0700 0.0700 10,000 -0.02(-22.22%)
Jul 26, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 25, 2013 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jul 24, 2013 0.0850 0.0900 0.0800 0.0900 43,000 +0.02(+28.57%)
Jul 23, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 22, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 18, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2013 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-12.50%)
Jul 12, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 11, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 03, 2013 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Jul 02, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 24, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 21, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 20, 2013 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Jun 19, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jun 18, 2013 0.0900 0.1000 0.0900 0.1000 27,000 +0.01(+11.11%)
Jun 17, 2013 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jun 14, 2013 0.0950 0.1100 0.0900 0.0900 64,000 +0.03(+50.00%)
Jun 13, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 11, 2013 0.0700 0.0700 0.0600 0.0600 33,000 -0.02(-25.00%)
Jun 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2013 0.0700 0.0800 0.0700 0.0800 6,500 +0.01(+23.08%)
Jun 05, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 04, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 03, 2013 0.0650 0.0650 0.0650 0.0650 5,000 +0.02(+44.44%)
May 31, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 30, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 29, 2013 0.0500 0.0500 0.0400 0.0450 34,100 -0.01(-18.18%)
May 28, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 27, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 24, 2013 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
May 23, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2013 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
May 21, 2013 0.0550 0.0550 0.0500 0.0500 17,000 -0.01(-16.67%)
May 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2013 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
May 15, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 13, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 10, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 08, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 07, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 06, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 03, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 02, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 01, 2013 0.0550 0.0600 0.0550 0.0600 114,000 +0.00(+9.09%)
Apr 30, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Apr 29, 2013 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 26, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 25, 2013 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+9.09%)
Apr 24, 2013 0.0500 0.0550 0.0500 0.0550 107,200 +0.00(+0.00%)
Apr 23, 2013 0.0700 0.0700 0.0550 0.0550 22,500 -0.03(-31.25%)
Apr 22, 2013 0.0700 0.0800 0.0500 0.0800 56,500 +0.01(+14.29%)
Apr 19, 2013 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+16.67%)
Apr 18, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2013 0.0650 0.0650 0.0600 0.0600 20,000 -0.01(-7.69%)
Apr 16, 2013 0.0750 0.0750 0.0650 0.0650 12,500 -0.01(-13.33%)
Apr 15, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Apr 12, 2013 0.0750 0.0750 0.0750 0.0750 42,000 +0.01(+15.38%)
Apr 11, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 10, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 09, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 08, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 05, 2013 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 04, 2013 0.0650 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Apr 03, 2013 0.0700 0.0700 0.0650 0.0650 2,000 -0.04(-35.00%)
Apr 02, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 01, 2013 0.0650 0.1000 0.0650 0.1000 12,500 +0.03(+42.86%)
Mar 28, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 27, 2013 0.0800 0.0800 0.0650 0.0700 112,500 -0.03(-30.00%)
Mar 26, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 25, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 22, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 21, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 20, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 19, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 18, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 15, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 14, 2013 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Mar 13, 2013 0.0800 0.1000 0.0800 0.1000 5,000 +0.03(+42.86%)
Mar 12, 2013 0.0900 0.0900 0.0700 0.0700 43,500 -0.02(-26.32%)
Mar 11, 2013 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Mar 08, 2013 0.1150 0.1200 0.0850 0.0900 142,000 -0.01(-14.29%)
Mar 07, 2013 0.1100 0.1100 0.1000 0.1050 80,500 +0.00(+5.00%)
Mar 06, 2013 0.1000 0.1000 0.1000 0.1000 5,000 -0.02(-16.67%)
Mar 05, 2013 0.0900 0.1200 0.0900 0.1200 9,600 +0.01(+9.09%)
Mar 04, 2013 0.1100 0.1100 0.1100 0.1100 1,500 -0.03(-18.52%)
Mar 01, 2013 0.1350 0.1350 0.1350 0.1350 1,500 +0.04(+35.00%)
Feb 28, 2013 0.1300 0.1300 0.1000 0.1000 142,000 -0.04(-28.57%)
Feb 27, 2013 0.0850 0.1900 0.0850 0.1400 309,100 +0.06(+64.71%)
Feb 26, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 22, 2013 0.0850 0.0850 0.0850 0.0850 2,000 +0.02(+30.77%)
Feb 21, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 20, 2013 0.0600 0.0650 0.0600 0.0650 13,000 +0.01(+8.33%)
Feb 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 15, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 14, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 13, 2013 0.0600 0.0650 0.0550 0.0650 31,500 +0.01(+8.33%)
Feb 12, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 08, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 07, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 06, 2013 0.0700 0.0700 0.0600 0.0600 7,000 -0.02(-25.00%)
Feb 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 01, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 31, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 24, 2013 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 23, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 22, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 18, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 17, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 16, 2013 0.0700 0.1000 0.0700 0.0800 9,500 -0.01(-15.79%)
Jan 15, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 14, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 11, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 10, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 09, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 08, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 07, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 04, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 03, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 02, 2013 0.1000 0.0950 0.0650 0.0950 3,000 +0.03(+46.15%)
Dec 31, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 28, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 27, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 24, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 20, 2012 0.0700 0.0700 0.0600 0.0650 25,000 -0.01(-7.14%)
Dec 19, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 18, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 17, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2012 0.0700 0.0700 0.0600 0.0700 20,000 +0.00(+0.00%)
Dec 13, 2012 0.0800 0.0800 0.0700 0.0700 5,500 -0.01(-12.50%)
Dec 12, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 11, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 10, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 07, 2012 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 06, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 05, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 04, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 30, 2012 0.0750 0.0800 0.0700 0.0800 26,500 +0.00(+0.00%)
Nov 29, 2012 0.0850 0.0850 0.0800 0.0800 32,000 -0.01(-11.11%)
Nov 28, 2012 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Nov 27, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 26, 2012 0.0900 0.0900 0.0900 0.0900 15,000 +0.02(+28.57%)
Nov 24, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 22, 2012 0.0800 0.0800 0.0600 0.0700 84,000 -0.01(-12.50%)
Nov 21, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 19, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 16, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 15, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 14, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 13, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 12, 2012 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Nov 09, 2012 0.0750 0.0800 0.0750 0.0800 26,000 +0.01(+6.67%)
Nov 08, 2012 0.0700 0.0750 0.0700 0.0750 71,000 +0.00(+7.14%)
Nov 07, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 05, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 02, 2012 0.0650 0.0700 0.0550 0.0700 53,000 -0.00(-6.67%)
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.