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

(TSV: QCX )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 11, 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 (%)
Apr 30, 2021 0.1450 0.1550 0.1400 0.1500 69,500 +0.01(+11.11%)
Apr 29, 2021 0.1550 0.1550 0.1350 0.1350 45,000 -0.02(-15.62%)
Apr 27, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 26, 2021 0.1500 0.1650 0.1500 0.1650 45,000 +0.02(+13.79%)
Apr 22, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 21, 2021 0.1550 0.1600 0.1500 0.1500 132,325 -0.03(-16.67%)
Apr 20, 2021 0.1800 0.1800 0.1800 0.1800 18,800 +0.01(+2.86%)
Apr 15, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 14, 2021 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Apr 13, 2021 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+0.00%)
Apr 12, 2021 0.1750 0.1750 0.1700 0.1750 41,500 -0.01(-2.78%)
Apr 08, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 07, 2021 0.1700 0.1700 0.1700 0.1700 21,470 +0.00(+0.00%)
Apr 06, 2021 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Apr 05, 2021 0.1700 0.1700 0.1700 0.1700 68,004 +0.01(+3.03%)
Apr 01, 2021 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Mar 31, 2021 0.1550 0.1700 0.1550 0.1550 40,500 +0.01(+6.90%)
Mar 30, 2021 0.1650 0.1650 0.1450 0.1450 7,000 -0.02(-12.12%)
Mar 29, 2021 0.1700 0.1700 0.1650 0.1650 9,006 +0.00(+0.00%)
Mar 26, 2021 0.1700 0.1700 0.1650 0.1650 38,500 +0.02(+10.00%)
Mar 25, 2021 0.1500 0.1500 0.1500 0.1500 900 +0.00(+0.00%)
Mar 24, 2021 0.1500 0.1500 0.1500 0.1500 29,500 +0.01(+7.14%)
Mar 23, 2021 0.1400 0.1400 0.1400 0.1400 10,000 -0.02(-12.50%)
Mar 22, 2021 0.1600 0.1600 0.1600 0.1600 44,511 +0.00(+0.00%)
Mar 19, 2021 0.1600 0.1600 0.1600 0.1600 23,020 +0.00(+0.00%)
Mar 18, 2021 0.1500 0.1750 0.1450 0.1600 100,000 +0.01(+6.67%)
Mar 17, 2021 0.1500 0.1500 0.1500 0.1500 21,531 +0.00(+0.00%)
Mar 15, 2021 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Mar 12, 2021 0.1350 0.1350 0.1350 0.1350 14,700 -0.01(-10.00%)
Mar 11, 2021 0.1500 0.1500 0.1500 0.1500 1,002 +0.00(+0.00%)
Mar 10, 2021 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+11.11%)
Mar 09, 2021 0.1500 0.1500 0.1350 0.1350 54,175 -0.01(-6.90%)
Mar 08, 2021 0.1400 0.1500 0.1350 0.1450 67,500 +0.01(+7.41%)
Mar 05, 2021 0.1350 0.1400 0.1300 0.1350 31,500 -0.01(-10.00%)
Mar 03, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 01, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 26, 2021 0.1600 0.1600 0.1600 4 +0.00(+0.00%)
Feb 25, 2021 0.1600 0.1600 0.1600 0.1600 24,000 +0.00(+0.00%)
Feb 24, 2021 0.1600 0.1600 0.1500 0.1600 57,501 -0.01(-3.03%)
Feb 23, 2021 0.1650 0.1650 0.1650 0.1650 9,035 -0.01(-5.71%)
Feb 22, 2021 0.1750 0.1750 0.1750 0.1750 6,614 -0.02(-10.26%)
Feb 18, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 17, 2021 0.1800 0.2000 0.1800 0.2000 109,000 +0.00(+0.00%)
Feb 16, 2021 0.2000 0.2200 0.2000 0.2000 106,550 +0.00(+0.00%)
Feb 12, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Feb 11, 2021 0.1600 0.1850 0.1600 0.1850 30,750 +0.02(+15.62%)
Feb 10, 2021 0.1600 0.1600 0.1600 0.1600 31,600 +0.00(+0.00%)
Feb 09, 2021 0.1850 0.1850 0.1600 0.1600 46,100 +0.00(+0.00%)
Feb 08, 2021 0.1350 0.1600 0.1350 0.1600 105,335 +0.03(+23.08%)
Feb 05, 2021 0.1450 0.1550 0.1300 0.1300 157,500 -0.01(-10.34%)
Feb 04, 2021 0.1450 0.1450 0.1450 0.1450 9,500 -0.01(-6.45%)
Feb 03, 2021 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Feb 01, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 29, 2021 0.1550 0.1550 0.1400 0.1400 4,700 +0.01(+3.70%)
Jan 28, 2021 0.1500 0.1500 0.1300 0.1350 63,506 -0.01(-3.57%)
Jan 27, 2021 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Jan 26, 2021 0.1450 0.1450 0.1450 0.1450 50,000 +0.01(+7.41%)
Jan 25, 2021 0.1600 0.1600 0.1350 0.1350 161,000 -0.02(-15.62%)
Jan 22, 2021 0.1550 0.1600 0.1550 0.1600 31,500 +0.01(+6.67%)
Jan 21, 2021 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jan 20, 2021 0.1500 0.1600 0.1500 0.1600 5,500 +0.01(+6.67%)
Jan 19, 2021 0.1600 0.1600 0.1500 0.1500 34,000 -0.01(-6.25%)
Jan 18, 2021 0.1600 0.1600 0.1600 0.1600 9,250 +0.00(+0.00%)
Jan 15, 2021 0.1600 0.1600 0.1250 0.1600 249,100 +0.00(+0.00%)
Jan 14, 2021 0.1550 0.1600 0.1550 0.1600 12,000 +0.01(+3.23%)
Jan 13, 2021 0.1550 0.1550 0.1550 0.1550 20,500 +0.02(+14.81%)
Jan 12, 2021 0.1500 0.1500 0.1350 0.1350 327,500 -0.01(-6.90%)
Jan 08, 2021 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jan 07, 2021 0.1600 0.1600 0.1400 0.1600 63,500 +0.00(+0.00%)
Jan 06, 2021 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
Jan 05, 2021 0.1600 0.1600 0.1600 0.1600 6,995 +0.01(+3.23%)
Jan 04, 2021 0.1600 0.1600 0.1550 0.1550 56,250 +0.00(+0.00%)
Dec 31, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 29, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 24, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Dec 23, 2020 0.1300 0.1300 0.1300 0.1300 1,900 -0.03(-18.75%)
Dec 22, 2020 0.1600 0.1600 0.1600 0.1600 20,000 +0.03(+23.08%)
Dec 21, 2020 0.1450 0.1450 0.1300 0.1300 30,000 -0.02(-16.13%)
Dec 18, 2020 0.1600 0.1800 0.1550 0.1550 84,966 +0.01(+3.33%)
Dec 17, 2020 0.1450 0.1500 0.1450 0.1500 417,500 +0.01(+11.11%)
Dec 16, 2020 0.1350 0.1350 0.1350 0.1350 27,300 -0.01(-3.57%)
Dec 15, 2020 0.1400 0.1450 0.1400 0.1400 31,855 +0.02(+12.00%)
Dec 14, 2020 0.1350 0.1350 0.1250 0.1250 50,000 -0.01(-7.41%)
Dec 11, 2020 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+8.00%)
Dec 10, 2020 0.1300 0.1450 0.1200 0.1250 72,000 -0.02(-16.67%)
Dec 09, 2020 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Dec 08, 2020 0.1350 0.1700 0.1350 0.1500 187,500 +0.02(+15.38%)
Dec 07, 2020 0.1300 0.1300 0.1300 0.1300 32,500 -0.01(-7.14%)
Dec 04, 2020 0.1400 0.1400 0.1400 0.1400 102,500 +0.01(+7.69%)
Dec 03, 2020 0.1250 0.1300 0.1250 0.1300 21,000 +0.00(+0.00%)
Dec 02, 2020 0.1350 0.1350 0.1300 0.1300 22,000 -0.02(-13.33%)
Dec 01, 2020 0.1400 0.1500 0.1300 0.1500 268,700 +0.01(+11.11%)
Nov 30, 2020 0.1250 0.1350 0.1250 0.1350 149,000 +0.02(+12.50%)
Nov 27, 2020 0.1250 0.1250 0.1200 0.1200 21,500 -0.01(-4.00%)
Nov 26, 2020 0.1200 0.1250 0.1200 0.1250 8,000 +0.01(+4.17%)
Nov 25, 2020 0.1300 0.1350 0.1200 0.1200 220,900 -0.01(-7.69%)
Nov 24, 2020 0.1350 0.1350 0.1250 0.1300 21,000 +0.01(+4.00%)
Nov 20, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 19, 2020 0.1350 0.1350 0.1300 0.1300 2,500 +0.01(+4.00%)
Nov 18, 2020 0.1300 0.1300 0.1250 0.1250 14,000 -0.01(-3.85%)
Nov 17, 2020 0.1300 0.1450 0.1250 0.1300 80,870 -0.01(-7.14%)
Nov 13, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 12, 2020 0.1500 0.1500 0.1450 0.1450 23,100 -0.01(-3.33%)
Nov 11, 2020 0.1500 0.1500 0.1450 0.1500 90,000 -0.01(-6.25%)
Nov 09, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 06, 2020 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Nov 05, 2020 0.1700 0.1800 0.1650 0.1650 89,700 -0.01(-8.33%)
Nov 04, 2020 0.1800 0.1800 0.1800 0.1800 4,000 +0.02(+12.50%)
Nov 03, 2020 0.1750 0.1800 0.1600 0.1600 58,940 +0.01(+3.23%)
Nov 02, 2020 0.1550 0.1550 0.1550 0.1550 46,000 +0.01(+6.90%)
Oct 30, 2020 0.1450 0.1500 0.1450 0.1450 16,000 +0.00(+0.00%)
Oct 29, 2020 0.1450 0.1500 0.1450 0.1450 33,808 +0.00(+0.00%)
Oct 28, 2020 0.1500 0.1600 0.1300 0.1450 203,469 -0.02(-9.38%)
Oct 27, 2020 0.1700 0.1700 0.1500 0.1600 329,000 -0.01(-8.57%)
Oct 26, 2020 0.1750 0.1850 0.1700 0.1750 123,372 +0.01(+6.06%)
Oct 23, 2020 0.1700 0.1700 0.1650 0.1650 215,239 -0.01(-2.94%)
Oct 22, 2020 0.1800 0.1800 0.1700 0.1700 96,499 -0.00(-2.86%)
Oct 21, 2020 0.1800 0.1800 0.1750 0.1750 224,000 +0.00(+0.00%)
Oct 20, 2020 0.1900 0.1950 0.1750 0.1750 323,364 -0.01(-5.41%)
Oct 19, 2020 0.2000 0.2000 0.1850 0.1850 141,200 +0.00(+0.00%)
Oct 16, 2020 0.1850 0.2100 0.1850 0.1850 129,500 -0.02(-7.50%)
Oct 15, 2020 0.2050 0.2200 0.1800 0.2000 253,450 -0.02(-9.09%)
Oct 14, 2020 0.2500 0.2500 0.2200 0.2200 70,028 -0.03(-12.00%)
Oct 13, 2020 0.3000 0.3000 0.2500 0.2500 69,550 -0.07(-21.88%)
Oct 09, 2020 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Oct 08, 2020 0.3000 0.3000 0.2800 0.2800 27,800 -0.04(-12.50%)
Oct 07, 2020 0.3200 0.3200 0.3200 250 +0.00(+0.00%)
Oct 06, 2020 0.3200 0.3200 0.3200 0.3200 10,499 +0.04(+12.28%)
Oct 05, 2020 0.3000 0.3000 0.2850 0.2850 30,000 -0.02(-5.00%)
Oct 02, 2020 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Oct 01, 2020 0.3000 0.3000 0.3000 26 +0.00(+0.00%)
Sep 29, 2020 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Sep 28, 2020 0.3250 0.3250 0.3000 0.3250 49,499 -0.02(-4.41%)
Sep 25, 2020 0.3400 0.3400 0.3400 0.3400 2,200 +0.02(+6.25%)
Sep 23, 2020 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Sep 22, 2020 0.3600 0.3600 0.3600 0.3600 20,000 +0.00(+0.00%)
Sep 21, 2020 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Sep 18, 2020 0.3650 0.3650 0.3600 0.3600 12,510 -0.04(-10.00%)
Sep 16, 2020 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Sep 15, 2020 0.3650 0.3700 0.3600 0.3600 14,300 -0.03(-7.69%)
Sep 14, 2020 0.3800 0.4000 0.3700 0.3900 41,002 +0.02(+5.41%)
Sep 11, 2020 0.3800 0.3800 0.3700 0.3700 29,001 -0.03(-7.50%)
Sep 10, 2020 0.4000 0.4000 0.4000 0.4000 2,100 +0.02(+3.90%)
Sep 09, 2020 0.4000 0.4300 0.3850 0.3850 19,250 +0.01(+1.32%)
Sep 08, 2020 0.3900 0.3900 0.3800 0.3800 8,445 +0.00(+0.00%)
Sep 03, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 02, 2020 0.3800 0.3800 0.3800 0.3800 6,004 +0.00(+0.00%)
Aug 31, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Aug 28, 2020 0.3700 0.3700 0.3500 0.3700 14,500 -0.01(-2.63%)
Aug 27, 2020 0.3700 0.3800 0.3700 0.3800 20,000 +0.00(+0.00%)
Aug 26, 2020 0.3950 0.3950 0.3800 0.3800 3,500 +0.00(+0.00%)
Aug 25, 2020 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Aug 24, 2020 0.4000 0.4000 0.3800 0.3800 4,372 -0.04(-9.52%)
Aug 21, 2020 0.3800 0.4500 0.3800 0.4200 53,401 +0.07(+20.00%)
Aug 20, 2020 0.3500 0.3500 0.3500 0.3500 500 -0.03(-7.89%)
Aug 19, 2020 0.3500 0.3800 0.3450 0.3800 41,500 +0.02(+5.56%)
Aug 18, 2020 0.3200 0.3600 0.3200 0.3600 103,500 +0.04(+14.29%)
Aug 17, 2020 0.3250 0.3250 0.3150 0.3150 18,500 -0.02(-4.55%)
Aug 13, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Aug 12, 2020 0.3200 0.3200 0.3150 0.3150 7,100 -0.03(-7.35%)
Aug 11, 2020 0.3400 0.3550 0.3400 0.3400 39,000 -0.01(-4.23%)
Aug 10, 2020 0.3550 0.4000 0.3550 0.3550 26,200 +0.00(+0.00%)
Aug 07, 2020 0.3950 0.3950 0.3550 0.3550 24,500 -0.04(-10.13%)
Aug 06, 2020 0.4600 0.4600 0.3950 0.3950 46,799 -0.05(-12.22%)
Aug 05, 2020 0.4300 0.5000 0.4300 0.4500 57,000 +0.05(+12.50%)
Aug 04, 2020 0.3950 0.4000 0.3950 0.4000 47,660 +0.03(+8.11%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jul 30, 2020 0.3600 0.3650 0.3600 0.3600 19,980 -0.01(-2.70%)
Jul 29, 2020 0.3700 0.3700 0.3700 0.3700 12,000 -0.02(-5.13%)
Jul 28, 2020 0.3800 0.3900 0.3500 0.3900 13,000 +0.01(+2.63%)
Jul 27, 2020 0.3600 0.3800 0.3600 0.3800 88,100 +0.02(+5.56%)
Jul 24, 2020 0.3600 0.3700 0.3600 0.3600 26,000 +0.00(+0.00%)
Jul 23, 2020 0.3750 0.3750 0.3500 0.3600 25,000 -0.02(-5.26%)
Jul 22, 2020 0.3400 0.3900 0.3400 0.3800 57,226 +0.03(+7.04%)
Jul 21, 2020 0.3500 0.3550 0.3400 0.3550 27,300 -0.01(-2.74%)
Jul 20, 2020 0.3800 0.3900 0.3650 0.3650 87,000 +0.02(+4.29%)
Jul 16, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 15, 2020 0.3550 0.3900 0.3550 0.3600 47,920 -0.04(-10.00%)
Jul 14, 2020 0.4000 0.4350 0.4000 0.4000 444,000 +0.00(+0.00%)
Jul 13, 2020 0.4000 0.4000 0.4000 0.4000 33,950 -0.02(-5.88%)
Jul 10, 2020 0.4250 0.4450 0.4250 0.4250 9,000 +0.02(+6.25%)
Jul 09, 2020 0.4900 0.4900 0.4000 0.4000 32,200 -0.05(-12.09%)
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.