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, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 30, 2014 0.0600 0.0650 0.0600 0.0650 27,000 +0.01(+8.33%)
Oct 28, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2014 0.0450 0.0650 0.0450 0.0600 388,000 +0.01(+33.33%)
Oct 24, 2014 0.0300 0.0450 0.0300 0.0450 280,000 +0.00(+12.50%)
Oct 23, 2014 0.0450 0.0450 0.0300 0.0400 1,135,700 -0.02(-33.33%)
Oct 22, 2014 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Oct 21, 2014 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+30.00%)
Oct 16, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2014 0.0500 0.0500 0.0500 0.0500 2,864 -0.01(-16.67%)
Oct 14, 2014 0.0650 0.0650 0.0600 0.0600 80,000 -0.01(-7.69%)
Oct 10, 2014 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Oct 09, 2014 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Oct 08, 2014 0.0650 0.0650 0.0550 0.0550 328,000 +0.00(+0.00%)
Oct 07, 2014 0.0550 0.0550 0.0550 0.0550 300,000 -0.00(-8.33%)
Oct 03, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2014 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Sep 26, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 17, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 16, 2014 0.0600 0.0600 0.0600 0.0600 20,000 +0.02(+50.00%)
Sep 15, 2014 0.0450 0.0450 0.0400 0.0400 9,000 -0.02(-33.33%)
Sep 11, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 10, 2014 0.0600 0.0600 0.0600 0.0600 25,500 +0.00(+0.00%)
Sep 09, 2014 0.0600 0.0600 0.0600 0.0600 26,000 -0.01(-7.69%)
Sep 05, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 04, 2014 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
Aug 22, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 18, 2014 0.0800 0 +0.00(+0.00%)
Jul 28, 2014 0.0800 0 +0.00(+0.00%)
Jul 25, 2014 0.0850 0.0850 0.0800 0.0800 68,000 -0.01(-5.88%)
Jul 22, 2014 0.0850 0.0850 0 +0.01(+6.25%)
Jul 18, 2014 0.0800 0.0800 0 -0.01(-5.88%)
Jul 08, 2014 0.0850 0.0850 0 +0.00(+0.00%)
Jul 04, 2014 0.0850 0.0850 0 -0.01(-15.00%)
Jun 27, 2014 0.1000 0.1000 0 +0.00(+0.00%)
Jun 26, 2014 0.0950 0.1000 0.0950 0.1000 28,500 +0.01(+11.11%)
Jun 23, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 13, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2014 0.0850 0.0900 0.0850 0.0900 51,000 +0.00(+0.00%)
Jun 10, 2014 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Jun 03, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 30, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 29, 2014 0.0800 0.1050 0.0800 0.1000 99,000 +0.02(+25.00%)
May 28, 2014 0.1100 0.1100 0.0800 0.0800 153,500 -0.01(-11.11%)
May 27, 2014 0.0800 0.0900 0.0800 0.0900 53,000 +0.00(+0.00%)
May 16, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 15, 2014 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
May 14, 2014 0.1000 0.1000 0.0850 0.0850 97,500 -0.02(-19.05%)
May 09, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 08, 2014 0.1050 0.1050 0.1050 0.1050 1,500 +0.01(+10.53%)
May 07, 2014 0.1000 0.1000 0.0950 0.0950 11,500 -0.01(-9.52%)
May 06, 2014 0.1050 0.1050 0.1050 0.1050 11,000 +0.00(+5.00%)
May 05, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 02, 2014 0.1050 0.1050 0.1000 0.1000 39,000 -0.01(-9.09%)
May 01, 2014 0.1150 0.1150 0.1100 0.1100 29,000 -0.01(-4.35%)
Apr 29, 2014 0.1150 0.1150 0.1150 100 +0.00(+0.00%)
Apr 28, 2014 0.1300 0.1300 0.1150 0.1150 4,500 -0.01(-11.54%)
Apr 25, 2014 0.1150 0.1300 0.1150 0.1300 5,000 +0.00(+0.00%)
Apr 24, 2014 0.1150 0.1300 0.1150 0.1300 13,000 +0.00(+0.00%)
Apr 23, 2014 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Apr 22, 2014 0.1150 0.1300 0.1150 0.1300 16,500 -0.01(-3.70%)
Apr 15, 2014 0.1350 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 14, 2014 0.1250 0.1300 0.1250 0.1300 9,000 +0.01(+13.04%)
Apr 10, 2014 0.1150 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Apr 09, 2014 0.1150 0.1400 0.1100 0.1400 69,000 +0.02(+12.00%)
Apr 08, 2014 0.1300 0.1300 0.1250 0.1250 3,000 +0.00(+0.00%)
Apr 07, 2014 0.1100 0.1400 0.1100 0.1250 15,000 +0.02(+19.05%)
Apr 04, 2014 0.1100 0.1100 0.1050 0.1050 58,000 -0.01(-4.55%)
Apr 03, 2014 0.1250 0.1250 0.1100 0.1100 58,000 -0.01(-12.00%)
Apr 02, 2014 0.1300 0.1300 0.1250 0.1250 23,000 -0.01(-3.85%)
Apr 01, 2014 0.1300 0.1300 0.1300 0.1300 31,000 +0.00(+0.00%)
Mar 31, 2014 0.1250 0.1300 0.1250 0.1300 18,000 +0.01(+4.00%)
Mar 28, 2014 0.1450 0.1450 0.1250 0.1250 53,000 -0.01(-3.85%)
Mar 27, 2014 0.1300 0.1350 0.1300 0.1300 47,500 +0.01(+4.00%)
Mar 26, 2014 0.1100 0.1250 0.1050 0.1250 72,000 +0.01(+13.64%)
Mar 24, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 19, 2014 0.1100 0.1200 0.1100 0.1200 97,000 +0.01(+9.09%)
Mar 18, 2014 0.1200 0.1200 0.1100 0.1100 67,100 -0.01(-4.35%)
Mar 17, 2014 0.1300 0.1300 0.1150 0.1150 39,500 +0.00(+0.00%)
Mar 14, 2014 0.1200 0.1200 0.1150 0.1150 17,000 -0.01(-8.00%)
Mar 13, 2014 0.1200 0.1300 0.1200 0.1250 20,500 -0.01(-3.85%)
Mar 12, 2014 0.1150 0.1300 0.1150 0.1300 15,000 +0.00(+0.00%)
Mar 11, 2014 0.1400 0.1400 0.1150 0.1300 195,500 -0.01(-3.70%)
Mar 10, 2014 0.1550 0.1650 0.1350 0.1350 315,900 -0.03(-18.18%)
Mar 07, 2014 0.1600 0.1650 0.1550 0.1650 33,500 +0.01(+3.13%)
Mar 06, 2014 0.1600 0.1600 0.1600 0.1600 68,200 -0.01(-3.03%)
Mar 05, 2014 0.1650 0.1650 0.1600 0.1650 55,400 -0.01(-2.94%)
Mar 04, 2014 0.1850 0.1850 0.1650 0.1700 105,200 -0.01(-8.11%)
Mar 03, 2014 0.1800 0.1850 0.1800 0.1850 106,250 +0.01(+2.78%)
Feb 28, 2014 0.1650 0.1800 0.1650 0.1800 131,200 +0.01(+9.09%)
Feb 27, 2014 0.1650 0.1700 0.1650 0.1650 70,091 -0.01(-2.94%)
Feb 26, 2014 0.1800 0.1800 0.1600 0.1700 113,591 -0.01(-5.56%)
Feb 25, 2014 0.1800 0.1800 0.1800 0.1800 80,500 -0.01(-5.26%)
Feb 24, 2014 0.1900 0.1900 0.1850 0.1900 202,500 +0.01(+2.70%)
Feb 21, 2014 0.1800 0.1850 0.1800 0.1850 173,000 +0.00(+0.00%)
Feb 20, 2014 0.2000 0.2000 0.1750 0.1850 340,500 -0.02(-7.50%)
Feb 19, 2014 0.1700 0.2000 0.1600 0.2000 796,000 +0.03(+17.65%)
Feb 18, 2014 0.1650 0.1750 0.1450 0.1700 430,153 +0.00(+0.00%)
Feb 14, 2014 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Feb 13, 2014 0.1800 0.1850 0.1700 0.1850 222,000 +0.00(+0.00%)
Feb 12, 2014 0.1700 0.1850 0.1650 0.1850 196,500 +0.01(+8.82%)
Feb 11, 2014 0.1600 0.1700 0.1600 0.1700 11,000 +0.00(+0.00%)
Feb 10, 2014 0.1600 0.1700 0.1600 0.1700 51,000 +0.01(+6.25%)
Feb 07, 2014 0.1600 0.1700 0.1600 0.1600 47,250 -0.01(-3.03%)
Feb 06, 2014 0.1550 0.1700 0.1550 0.1650 56,500 +0.00(+0.00%)
Feb 05, 2014 0.1650 0.1650 0.1650 0.1650 3,980 -0.01(-2.94%)
Feb 04, 2014 0.1750 0.1750 0.1600 0.1700 97,300 -0.00(-2.86%)
Feb 03, 2014 0.1550 0.1750 0.1550 0.1750 132,500 +0.02(+12.90%)
Jan 31, 2014 0.1500 0.1550 0.1450 0.1550 73,000 +0.01(+3.33%)
Jan 30, 2014 0.1450 0.1600 0.1400 0.1500 155,000 +0.01(+7.14%)
Jan 28, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 24, 2014 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jan 23, 2014 0.1400 0.1500 0.1350 0.1350 204,000 +0.00(+0.00%)
Jan 22, 2014 0.1500 0.1500 0.1350 0.1350 16,000 -0.01(-3.57%)
Jan 21, 2014 0.1400 0.1400 0.1300 0.1400 98,900 -0.00(-3.45%)
Jan 20, 2014 0.1400 0.1450 0.1350 0.1450 43,000 +0.01(+7.41%)
Jan 17, 2014 0.1350 0.1450 0.1350 0.1350 67,000 -0.01(-6.90%)
Jan 16, 2014 0.1400 0.1450 0.1400 0.1450 27,000 +0.01(+7.41%)
Jan 15, 2014 0.1400 0.1400 0.1350 0.1350 39,000 -0.01(-3.57%)
Jan 14, 2014 0.1400 0.1400 0.1400 0.1400 52,500 +0.00(+0.00%)
Jan 13, 2014 0.1400 0.1400 0.1400 0.1400 23,000 +0.00(+0.00%)
Jan 10, 2014 0.1350 0.1450 0.1350 0.1400 42,000 -0.00(-3.45%)
Jan 09, 2014 0.1400 0.1450 0.1400 0.1450 26,500 +0.00(+3.57%)
Jan 08, 2014 0.1500 0.1500 0.1400 0.1400 100,000 -0.01(-6.67%)
Jan 07, 2014 0.1450 0.1500 0.1450 0.1500 58,500 +0.00(+0.00%)
Jan 06, 2014 0.1350 0.1500 0.1350 0.1500 192,250 +0.02(+15.38%)
Jan 03, 2014 0.1400 0.1400 0.1300 0.1300 131,800 -0.01(-7.14%)
Dec 31, 2013 0.1400 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 30, 2013 0.1200 0.1300 0.1200 0.1300 57,000 +0.00(+0.00%)
Dec 27, 2013 0.1250 0.1300 0.1200 0.1300 161,500 +0.00(+0.00%)
Dec 24, 2013 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Dec 23, 2013 0.1200 0.1250 0.1150 0.1150 160,100 -0.00(-4.17%)
Dec 20, 2013 0.1050 0.1200 0.1050 0.1200 299,500 +0.02(+20.00%)
Dec 19, 2013 0.0850 0.1050 0.0850 0.1000 140,500 +0.01(+11.11%)
Dec 18, 2013 0.1000 0.1100 0.0800 0.0900 249,000 +0.00(+0.00%)
Dec 16, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 13, 2013 0.0850 0.0900 0.0850 0.0900 22,500 +0.00(+5.88%)
Dec 12, 2013 0.0800 0.0850 0.0800 0.0850 48,000 +0.01(+6.25%)
Dec 11, 2013 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-5.88%)
Dec 10, 2013 0.0900 0.0900 0.0850 0.0850 28,000 -0.01(-15.00%)
Dec 09, 2013 0.1000 0.1100 0.0950 0.1000 82,500 +0.00(+0.00%)
Dec 06, 2013 0.0950 0.1000 0.0950 0.1000 28,000 +0.01(+11.11%)
Dec 05, 2013 0.0900 0.1000 0.0850 0.0900 210,300 +0.00(+0.00%)
Dec 04, 2013 0.0750 0.0900 0.0750 0.0900 100,000 +0.01(+20.00%)
Dec 02, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Nov 29, 2013 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Nov 28, 2013 0.0800 0.0850 0.0700 0.0850 83,000 +0.01(+6.25%)
Nov 27, 2013 0.1100 0.1100 0.0750 0.0800 87,500 -0.02(-23.81%)
Nov 26, 2013 0.1200 0.1250 0.0950 0.1050 146,500 -0.01(-12.50%)
Nov 25, 2013 0.1400 0.1400 0.1200 0.1200 126,500 -0.02(-17.24%)
Nov 22, 2013 0.1550 0.1550 0.1450 0.1450 54,500 +0.00(+0.00%)
Nov 21, 2013 0.1350 0.1500 0.1350 0.1450 38,500 +0.00(+0.00%)
Nov 20, 2013 0.1500 0.1650 0.1400 0.1450 142,150 -0.02(-9.38%)
Nov 19, 2013 0.1500 0.1650 0.1400 0.1600 100,750 +0.01(+3.23%)
Nov 18, 2013 0.1750 0.1800 0.1550 0.1550 85,000 -0.02(-11.43%)
Nov 15, 2013 0.1750 0.1750 0.1600 0.1750 360,700 +0.00(+2.94%)
Nov 14, 2013 0.1300 0.1700 0.1300 0.1700 329,500 +0.04(+25.93%)
Nov 12, 2013 0.1150 0.1350 0.1050 0.1350 67,500 +0.02(+17.39%)
Nov 11, 2013 0.1150 0.1200 0.1150 0.1150 26,500 -0.00(-4.17%)
Nov 08, 2013 0.1150 0.1200 0.1100 0.1200 108,000 +0.00(+0.00%)
Nov 07, 2013 0.1000 0.1200 0.1000 0.1200 66,000 +0.01(+14.29%)
Nov 06, 2013 0.1000 0.1050 0.1000 0.1050 14,500 +0.00(+5.00%)
Nov 05, 2013 0.1100 0.1100 0.1000 0.1000 14,500 -0.02(-16.67%)
Nov 04, 2013 0.1250 0.1250 0.1200 0.1200 8,000 +0.00(+0.00%)
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.