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

(TSV: EAU )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, May 29, 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 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0650 0.0650 0.0550 0.0600 93,500 +0.00(+9.09%)
Dec 20, 2019 0.0600 0.0600 0.0550 0.0550 155,000 -0.00(-8.33%)
Dec 19, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 18, 2019 0.0650 0.0650 0.0450 0.0600 215,540 -0.01(-7.69%)
Dec 17, 2019 0.0650 0.0650 0.0650 0.0650 110,000 +0.00(+0.00%)
Dec 16, 2019 0.0700 0.0700 0.0650 0.0650 127,000 -0.01(-7.14%)
Dec 13, 2019 0.0750 0.0750 0.0700 0.0700 39,100 +0.00(+0.00%)
Dec 12, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-12.50%)
Dec 11, 2019 0.0700 0.0800 0.0700 0.0800 34,000 +0.01(+14.29%)
Dec 10, 2019 0.0850 0.0850 0.0700 0.0700 42,000 -0.02(-22.22%)
Dec 06, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 05, 2019 0.0850 0.0900 0.0850 0.0900 11,500 -0.01(-5.26%)
Dec 02, 2019 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Nov 25, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 25,500 -0.01(-15.00%)
Nov 19, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 18, 2019 0.0900 0.0900 0.0900 0.0900 54,000 -0.01(-5.26%)
Nov 15, 2019 0.0950 0.0950 0.0950 0.0950 26,500 +0.00(+0.00%)
Nov 14, 2019 0.0950 0.0950 0.0950 0.0950 42,000 +0.01(+5.56%)
Nov 06, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 05, 2019 0.0900 0.0900 0.0850 0.0900 83,000 -0.01(-5.26%)
Nov 04, 2019 0.0900 0.0950 0.0900 0.0950 85,500 +0.01(+5.56%)
Oct 31, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Oct 30, 2019 0.0950 0.1050 0.0950 0.1050 5,000 +0.01(+10.53%)
Oct 28, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 23, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 22, 2019 0.1000 0.1000 0.1000 0.1000 117,500 -0.00(-4.76%)
Oct 21, 2019 0.1050 0.1050 0.1000 0.1050 157,000 +0.00(+5.00%)
Oct 18, 2019 0.1050 0.1050 0.1000 0.1000 280,000 -0.01(-9.09%)
Oct 16, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 15, 2019 0.1100 0.1100 0.1100 0.1100 100,000 +0.00(+0.00%)
Oct 09, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 27, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 26, 2019 0.1150 0.1150 0.1150 0.1150 21,500 +0.00(+0.00%)
Sep 24, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 23, 2019 0.1250 0.1250 0.1150 0.1150 430,500 -0.01(-8.00%)
Sep 19, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 18, 2019 0.1250 0.1250 0.1250 0.1250 10,750 +0.00(+0.00%)
Sep 17, 2019 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Sep 16, 2019 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Sep 13, 2019 0.1300 0.1300 0.1300 0.1300 14,000 -0.01(-3.70%)
Sep 12, 2019 0.1350 0.1350 0.1350 0.1350 60,000 +0.01(+3.85%)
Sep 11, 2019 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Sep 10, 2019 0.1300 0.1300 0.1300 0.1300 70,000 +0.01(+4.00%)
Sep 09, 2019 0.1250 0.1250 0.1250 0.1250 25,000 +0.01(+4.17%)
Sep 05, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 04, 2019 0.1200 0.1300 0.1200 0.1300 146,000 +0.01(+4.00%)
Sep 03, 2019 0.1250 0.1250 0.1250 0.1250 14,000 +0.00(+0.00%)
Aug 30, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Aug 29, 2019 0.1150 0.1200 0.1150 0.1150 48,600 +0.00(+0.00%)
Aug 26, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 23, 2019 0.1150 0.1150 0.1150 0.1150 34,000 +0.00(+0.00%)
Aug 22, 2019 0.1150 0.1150 0.1150 0.1150 40,000 +0.01(+4.55%)
Aug 21, 2019 0.1100 0.1100 0.1100 0.1100 25,000 +0.01(+4.76%)
Aug 20, 2019 0.1100 0.1100 0.1050 0.1050 75,000 +0.00(+0.00%)
Aug 15, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 14, 2019 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Aug 13, 2019 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Aug 12, 2019 0.1100 0.1100 0.1050 0.1050 35,000 +0.00(+0.00%)
Aug 08, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Aug 06, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 02, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 01, 2019 0.1100 0.1200 0.1100 0.1200 37,000 +0.01(+9.09%)
Jul 31, 2019 0.1100 0.1100 0.1100 0.1100 35,000 +0.00(+0.00%)
Jul 26, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1100 0.1000 0.1100 33,500 +0.01(+10.00%)
Jul 24, 2019 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jul 23, 2019 0.1000 0.1000 0.1000 0.1000 100,000 -0.01(-9.09%)
Jul 19, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 16, 2019 0.1050 0.1100 0.1050 0.1100 50,325 +0.01(+4.76%)
Jul 15, 2019 0.1000 0.1050 0.0950 0.1050 60,000 +0.01(+10.53%)
Jul 12, 2019 0.1050 0.1050 0.0950 0.0950 39,000 -0.01(-5.00%)
Jul 11, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 03, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 02, 2019 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Jun 28, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jun 27, 2019 0.1200 0.1200 0.1000 0.1000 40,000 -0.02(-16.67%)
Jun 26, 2019 0.1000 0.1200 0.1000 0.1200 49,499 +0.01(+14.29%)
Jun 25, 2019 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Jun 24, 2019 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Jun 21, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Jun 20, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Jun 17, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 06, 2019 0.1000 0.1050 0.1000 0.1050 262,500 +0.00(+0.00%)
Jun 05, 2019 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
May 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 28, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 27, 2019 0.1100 0.1100 0.1100 0.1100 8,500 +0.01(+10.00%)
May 21, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
May 14, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 10, 2019 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
May 09, 2019 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 07, 2019 0.0950 0.0950 0.0900 0.0900 37,525 -0.03(-21.74%)
May 02, 2019 0.1150 0.1150 0.1150 0 +0.03(+35.29%)
May 01, 2019 0.0900 0.0900 0.0850 0.0850 25,000 -0.04(-34.62%)
Apr 25, 2019 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Apr 23, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Apr 22, 2019 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Apr 18, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 17, 2019 0.0900 0.0900 0.0900 0.0900 91,000 +0.00(+5.88%)
Apr 15, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 12, 2019 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Apr 05, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 02, 2019 0.0900 0.0900 0.0900 0.0900 29,500 +0.00(+0.00%)
Mar 22, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 21, 2019 0.0950 0.0950 0.0950 0.0950 13,500 +0.00(+0.00%)
Mar 20, 2019 0.0850 0.0950 0.0850 0.0950 35,000 +0.01(+5.56%)
Mar 19, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 18, 2019 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Mar 14, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Mar 12, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 11, 2019 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Mar 07, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 06, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Mar 04, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Feb 28, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 20, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Feb 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 12, 2019 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 11, 2019 0.1100 0.1100 0.1100 0.1100 1,945 +0.02(+22.22%)
Feb 08, 2019 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Feb 06, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 04, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 01, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jan 31, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jan 30, 2019 0.1000 0.1000 0.1000 0.1000 19,000 -0.01(-9.09%)
Jan 29, 2019 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+15.79%)
Jan 25, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 23, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 22, 2019 0.0950 0.1100 0.0950 0.1100 20,000 +0.00(+0.00%)
Jan 21, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 17, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 16, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 15, 2019 0.1000 0.1100 0.1000 0.1100 12,000 +0.00(+0.00%)
Jan 14, 2019 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Jan 09, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 08, 2019 0.0950 0.1200 0.0950 0.1200 51,000 +0.03(+33.33%)
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.