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 (%)
Apr 30, 2019 0.2300 0.2350 0.2250 0.2250 217,040 +0.01(+2.27%)
Apr 29, 2019 0.2400 0.2400 0.2150 0.2200 309,300 -0.03(-12.00%)
Apr 26, 2019 0.2400 0.2500 0.2350 0.2500 74,000 +0.02(+6.38%)
Apr 25, 2019 0.2550 0.2600 0.2350 0.2350 271,000 -0.04(-12.96%)
Apr 24, 2019 0.3100 0.3150 0.2550 0.2700 585,381 -0.05(-16.92%)
Apr 23, 2019 0.2500 0.3600 0.2500 0.3250 646,240 +0.08(+30.00%)
Apr 22, 2019 0.2200 0.2550 0.2200 0.2500 265,000 +0.02(+8.70%)
Apr 18, 2019 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Apr 17, 2019 0.2100 0.2150 0.2050 0.2150 354,278 +0.01(+2.38%)
Apr 16, 2019 0.1950 0.2100 0.1950 0.2100 93,500 +0.01(+7.69%)
Apr 15, 2019 0.1900 0.1950 0.1900 0.1950 27,500 +0.01(+5.41%)
Apr 12, 2019 0.1750 0.1850 0.1750 0.1850 102,500 +0.01(+2.78%)
Apr 11, 2019 0.1800 0.1800 0.1750 0.1800 94,500 +0.00(+0.00%)
Apr 10, 2019 0.1800 0.1800 0.1800 0.1800 68,778 +0.00(+0.00%)
Apr 09, 2019 0.1800 0.1800 0.1800 0.1800 153,500 +0.00(+0.00%)
Apr 08, 2019 0.1900 0.1900 0.1800 0.1800 238,687 -0.01(-5.26%)
Apr 05, 2019 0.1850 0.1900 0.1850 0.1900 30,500 +0.01(+2.70%)
Apr 04, 2019 0.1850 0.1850 0.1850 0.1850 20,000 +0.00(+0.00%)
Apr 03, 2019 0.1950 0.1950 0.1850 0.1850 197,500 -0.01(-5.13%)
Apr 02, 2019 0.1950 0.1950 0.1950 0.1950 33,600 +0.00(+0.00%)
Apr 01, 2019 0.1950 0.2000 0.1950 0.1950 50,000 -0.01(-2.50%)
Mar 29, 2019 0.1950 0.2000 0.1850 0.2000 123,500 +0.01(+2.56%)
Mar 28, 2019 0.2000 0.2000 0.1950 0.1950 106,000 -0.01(-4.88%)
Mar 27, 2019 0.1900 0.2200 0.1900 0.2050 181,315 +0.01(+5.13%)
Mar 26, 2019 0.1750 0.2000 0.1750 0.1950 108,500 +0.02(+14.71%)
Mar 25, 2019 0.1650 0.1700 0.1650 0.1700 92,900 +0.00(+0.00%)
Mar 22, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Mar 21, 2019 0.1800 0.1850 0.1700 0.1700 397,714 -0.01(-5.56%)
Mar 20, 2019 0.1900 0.1900 0.1750 0.1800 163,799 -0.01(-5.26%)
Mar 18, 2019 0.2050 0.2050 0.1900 0.1900 335,500 -0.02(-9.52%)
Mar 15, 2019 0.2050 0.2350 0.2050 0.2100 700,800 +0.01(+7.69%)
Mar 14, 2019 0.1650 0.1950 0.1650 0.1950 333,000 +0.03(+18.18%)
Mar 13, 2019 0.1700 0.1700 0.1650 0.1650 118,000 -0.01(-2.94%)
Mar 12, 2019 0.1650 0.1750 0.1650 0.1700 213,400 +0.01(+3.03%)
Mar 11, 2019 0.1600 0.1650 0.1600 0.1650 87,000 +0.00(+0.00%)
Mar 08, 2019 0.1650 0.1650 0.1650 0.1650 23,100 +0.00(+0.00%)
Mar 06, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Mar 05, 2019 0.1650 0.1650 0.1550 0.1550 227,000 -0.01(-3.13%)
Mar 04, 2019 0.1650 0.1650 0.1600 0.1600 71,000 -0.01(-5.88%)
Mar 01, 2019 0.1650 0.1700 0.1650 0.1700 72,000 +0.01(+6.25%)
Feb 28, 2019 0.1450 0.1650 0.1450 0.1600 243,114 +0.00(+0.00%)
Feb 27, 2019 0.1600 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Feb 26, 2019 0.1450 0.1600 0.1450 0.1600 597,500 +0.01(+6.67%)
Feb 25, 2019 0.1500 0.1500 0.1400 0.1500 123,000 +0.00(+0.00%)
Feb 22, 2019 0.1650 0.1700 0.1500 0.1500 228,025 -0.02(-9.09%)
Feb 21, 2019 0.1750 0.1800 0.1650 0.1650 81,500 +0.00(+0.00%)
Feb 20, 2019 0.1500 0.1800 0.1500 0.1650 395,400 +0.01(+6.45%)
Feb 19, 2019 0.1400 0.1550 0.1400 0.1550 83,000 +0.02(+14.81%)
Feb 15, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 14, 2019 0.1300 0.1300 0.1250 0.1300 158,000 +0.00(+0.00%)
Feb 13, 2019 0.1300 0.1300 0.1300 0.1300 190,000 -0.01(-3.70%)
Feb 11, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Feb 08, 2019 0.1250 0.1250 0.1250 0.1250 21,500 +0.00(+0.00%)
Feb 07, 2019 0.1250 0.1300 0.1200 0.1250 377,000 -0.01(-3.85%)
Feb 06, 2019 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Feb 05, 2019 0.1300 0.1300 0.1300 0.1300 27,000 +0.00(+0.00%)
Feb 04, 2019 0.1250 0.1400 0.1250 0.1300 238,500 -0.01(-7.14%)
Feb 01, 2019 0.1400 0.1400 0.1350 0.1400 132,000 +0.00(+0.00%)
Jan 31, 2019 0.1300 0.1400 0.1300 0.1400 150,000 +0.01(+7.69%)
Jan 30, 2019 0.1300 0.1350 0.1250 0.1300 245,500 +0.00(+0.00%)
Jan 29, 2019 0.1300 0.1300 0.1300 0.1300 29,000 +0.01(+8.33%)
Jan 28, 2019 0.1300 0.1300 0.1200 0.1200 45,000 -0.01(-7.69%)
Jan 24, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 23, 2019 0.1200 0.1200 0.1200 0.1200 138,000 +0.00(+4.35%)
Jan 22, 2019 0.1300 0.1300 0.1150 0.1150 175,500 -0.01(-11.54%)
Jan 21, 2019 0.1350 0.1350 0.1300 0.1300 65,000 -0.01(-3.70%)
Jan 18, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Jan 17, 2019 0.1400 0.1400 0.1350 0.1350 198,714 -0.01(-3.57%)
Jan 16, 2019 0.1450 0.1450 0.1400 0.1400 165,000 -0.01(-6.67%)
Jan 15, 2019 0.1500 0.1500 0.1400 0.1500 193,500 -0.01(-3.23%)
Jan 14, 2019 0.1500 0.1600 0.1500 0.1550 158,000 +0.01(+3.33%)
Jan 11, 2019 0.1550 0.1550 0.1500 0.1500 81,000 -0.01(-3.23%)
Jan 10, 2019 0.1600 0.1700 0.1450 0.1550 167,040 -0.01(-3.13%)
Jan 09, 2019 0.1650 0.1650 0.1450 0.1600 264,700 -0.01(-3.03%)
Jan 08, 2019 0.1450 0.1700 0.1450 0.1650 141,500 +0.02(+17.86%)
Jan 07, 2019 0.1450 0.1450 0.1400 0.1400 23,000 +0.00(+0.00%)
Jan 03, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 02, 2019 0.1350 0.1500 0.1300 0.1500 59,000 +0.01(+11.11%)
Dec 31, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 27, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Dec 21, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 19, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 18, 2018 0.1250 0.1350 0.1250 0.1300 147,000 +0.01(+8.33%)
Dec 17, 2018 0.1150 0.1200 0.1150 0.1200 63,000 +0.00(+4.35%)
Dec 13, 2018 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Dec 12, 2018 0.1200 0.1250 0.1200 0.1250 25,200 +0.00(+0.00%)
Dec 11, 2018 0.1250 0.1250 0.1200 0.1250 37,000 -0.01(-3.85%)
Dec 10, 2018 0.1100 0.1300 0.1100 0.1300 50,500 +0.01(+13.04%)
Dec 07, 2018 0.1150 0.1150 0.1150 0.1150 55,000 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1150 0.1100 0.1150 33,000 +0.00(+0.00%)
Dec 03, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 30, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Nov 29, 2018 0.1000 0.1050 0.1000 0.1050 32,000 +0.00(+5.00%)
Nov 28, 2018 0.1050 0.1050 0.1000 0.1000 90,750 -0.01(-9.09%)
Nov 27, 2018 0.1150 0.1150 0.1100 0.1100 119,000 -0.01(-4.35%)
Nov 26, 2018 0.1150 0.1200 0.1150 0.1150 145,750 -0.00(-4.17%)
Nov 23, 2018 0.1200 0.1200 0.1200 0.1200 78,000 +0.00(+4.35%)
Nov 22, 2018 0.1150 0.1150 0.1150 0.1150 83,000 -0.00(-4.17%)
Nov 21, 2018 0.1200 0.1200 0.1150 0.1200 147,000 -0.01(-4.00%)
Nov 20, 2018 0.1150 0.1250 0.1150 0.1250 23,500 +0.01(+4.17%)
Nov 19, 2018 0.1300 0.1300 0.1050 0.1200 243,000 -0.01(-4.00%)
Nov 16, 2018 0.1300 0.1750 0.1200 0.1250 1,468,957 +0.02(+19.05%)
Nov 15, 2018 0.1050 0.1050 0.1050 0.1050 36,000 +0.00(+5.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1050 0.1000 0.1000 45,000 -0.00(-4.76%)
Nov 08, 2018 0.1050 0.1050 0.1050 0.1050 72,000 +0.00(+0.00%)
Nov 07, 2018 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
Nov 06, 2018 0.1050 0.1050 0.1050 0.1050 18,000 +0.00(+5.00%)
Nov 05, 2018 0.0950 0.1000 0.0950 0.1000 36,250 +0.01(+5.26%)
Nov 02, 2018 0.0900 0.0950 0.0900 0.0950 22,500 +0.01(+11.76%)
Oct 31, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 26, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 24, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 23, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Oct 22, 2018 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Oct 19, 2018 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Oct 18, 2018 0.0900 0.0900 0.0850 0.0850 49,000 -0.00(-5.56%)
Oct 17, 2018 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Oct 16, 2018 0.0850 0.0900 0.0850 0.0900 90,000 +0.00(+5.88%)
Oct 12, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 11, 2018 0.0850 0.0850 0.0750 0.0850 285,000 -0.00(-5.56%)
Oct 10, 2018 0.0900 0.0900 0.0900 0.0900 72,000 -0.01(-5.26%)
Oct 09, 2018 0.0950 0.1000 0.0900 0.0950 279,000 -0.01(-5.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1000 0.0900 0.1000 933,500 -0.01(-13.04%)
Oct 03, 2018 0.1200 0.1200 0.1050 0.1150 251,000 -0.01(-8.00%)
Sep 28, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 27, 2018 0.1150 0.1200 0.1150 0.1200 13,000 +0.00(+0.00%)
Sep 26, 2018 0.1250 0.1250 0.1200 0.1200 30,000 -0.01(-4.00%)
Sep 25, 2018 0.1200 0.1250 0.1200 0.1250 25,000 +0.00(+0.00%)
Sep 24, 2018 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Sep 21, 2018 0.1150 0.1300 0.1150 0.1300 67,000 +0.01(+8.33%)
Sep 20, 2018 0.1050 0.1200 0.1050 0.1200 55,000 +0.01(+9.09%)
Sep 14, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 12, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 11, 2018 0.1250 0.1300 0.1000 0.1150 233,000 -0.01(-8.00%)
Sep 10, 2018 0.1100 0.1250 0.1100 0.1250 106,000 +0.01(+8.70%)
Sep 07, 2018 0.1150 0.1150 0.1100 0.1150 49,000 +0.00(+0.00%)
Sep 05, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 04, 2018 0.1050 0.1150 0.1050 0.1150 129,000 +0.01(+4.55%)
Aug 31, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 30, 2018 0.1000 0.1000 0.1000 0.1000 36,500 +0.00(+0.00%)
Aug 29, 2018 0.1000 0.1000 0.1000 0.1000 26,000 -0.00(-4.76%)
Aug 28, 2018 0.1000 0.1100 0.1000 0.1050 229,000 +0.00(+5.00%)
Aug 27, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Aug 24, 2018 0.1050 0.1050 0.1050 0.1050 38,000 +0.00(+0.00%)
Aug 23, 2018 0.1000 0.1050 0.1000 0.1050 83,500 +0.00(+0.00%)
Aug 22, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Aug 20, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 17, 2018 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Aug 16, 2018 0.1000 0.1100 0.1000 0.1100 60,500 +0.01(+10.00%)
Aug 15, 2018 0.1000 0.1050 0.1000 0.1000 10,000 -0.00(-4.76%)
Aug 14, 2018 0.1100 0.1200 0.1050 0.1050 270,700 +0.01(+10.53%)
Aug 13, 2018 0.1000 0.1200 0.0950 0.0950 429,000 +0.01(+11.76%)
Aug 08, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Aug 07, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 01, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 23, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 19, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0.1000 500,000 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 09, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 06, 2018 0.1000 0.1100 0.0900 0.1100 183,500 +0.01(+4.76%)
Jul 04, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 29, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 26, 2018 0.1000 0.1000 0.1000 0.1000 19,500 +0.00(+0.00%)
Jun 25, 2018 0.1000 0.1000 0.0950 0.1000 20,500 +0.00(+0.00%)
Jun 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 14, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 13, 2018 0.1100 0.1100 0.1000 0.1000 54,000 -0.00(-4.76%)
Jun 12, 2018 0.1100 0.1100 0.1050 0.1050 48,900 -0.01(-12.50%)
Jun 07, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 04, 2018 0.1100 0.1200 0.1100 0.1200 55,500 +0.01(+9.09%)
Jun 01, 2018 0.1000 0.1100 0.1000 0.1100 54,000 +0.01(+10.00%)
May 31, 2018 0.0950 0.1000 0.0950 0.1000 27,000 -0.01(-9.09%)
May 30, 2018 0.1000 0.1100 0.1000 0.1100 40,000 +0.01(+4.76%)
May 29, 2018 0.1050 0.1050 0.1050 0.1050 4,550 +0.00(+5.00%)
May 28, 2018 0.1000 0.1050 0.1000 0.1000 150,500 +0.01(+5.26%)
May 25, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
May 24, 2018 0.0900 0.0950 0.0900 0.0950 70,000 +0.00(+0.00%)
May 23, 2018 0.0800 0.1000 0.0800 0.0950 318,000 +0.01(+18.75%)
May 22, 2018 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+14.29%)
May 16, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 15, 2018 0.0750 0.0750 0.0750 0.0750 105,000 +0.00(+0.00%)
May 14, 2018 0.0750 0.0750 0.0750 0.0750 40,000 +0.01(+15.38%)
May 11, 2018 0.0750 0.0750 0.0650 0.0650 46,000 -0.01(-18.75%)
May 10, 2018 0.0750 0.0800 0.0750 0.0800 50,000 +0.00(+0.00%)
May 04, 2018 0.0800 0.0800 0.0800 0 +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.