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

(TSV: SRE )

0.2000 -0.0500 (-20.00%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 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, 2018 0.0900 0.1050 0.0750 0.0850 2,682,815 -0.00(-5.56%)
Apr 27, 2018 0.0700 0.0900 0.0700 0.0900 793,503 +0.02(+38.46%)
Apr 26, 2018 0.0650 0.0700 0.0650 0.0650 221,000 -0.01(-7.14%)
Apr 24, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 23, 2018 0.0700 0.0700 0.0650 0.0650 89,595 +0.00(+0.00%)
Apr 20, 2018 0.0700 0.0700 0.0650 0.0650 215,000 -0.01(-13.33%)
Apr 19, 2018 0.0700 0.0750 0.0700 0.0750 115,000 +0.00(+7.14%)
Apr 18, 2018 0.0700 0.0700 0.0700 0.0700 197,000 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0700 0.0700 594,000 -0.01(-12.50%)
Apr 16, 2018 0.0800 0.0800 0.0750 0.0800 135,000 -0.01(-5.88%)
Apr 13, 2018 0.0800 0.0900 0.0800 0.0850 709,800 +0.01(+6.25%)
Apr 12, 2018 0.0750 0.0800 0.0750 0.0800 295,400 +0.01(+6.67%)
Apr 11, 2018 0.0700 0.0750 0.0700 0.0750 84,000 +0.00(+7.14%)
Apr 10, 2018 0.0750 0.0750 0.0700 0.0700 138,500 +0.00(+0.00%)
Apr 09, 2018 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Apr 06, 2018 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
Apr 05, 2018 0.0650 0.0750 0.0650 0.0750 648,300 +0.01(+25.00%)
Apr 04, 2018 0.0650 0.0650 0.0600 0.0600 160,300 +0.00(+0.00%)
Apr 03, 2018 0.0650 0.0650 0.0600 0.0600 300,000 +0.00(+0.00%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 23, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 22, 2018 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Mar 21, 2018 0.0650 0.0650 0.0600 0.0600 265,666 -0.01(-14.29%)
Mar 15, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
Mar 06, 2018 0.0750 0.0750 0.0700 0.0700 85,600 +0.00(+0.00%)
Mar 05, 2018 0.0700 0.0700 0.0700 0.0700 74,500 +0.00(+0.00%)
Mar 01, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 28, 2018 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Feb 27, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Feb 26, 2018 0.0800 0.0800 0.0750 0.0750 80,000 -0.01(-6.25%)
Feb 22, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 14, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 13, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 12, 2018 0.0800 0.0800 0.0800 0.0800 89,000 -0.01(-11.11%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 06, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 05, 2018 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-10.00%)
Feb 01, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 29, 2018 0.1000 0.1000 0.1000 66 -0.02(-16.67%)
Jan 26, 2018 0.1200 0.1200 0.1200 0.1200 55,100 +0.00(+4.35%)
Jan 25, 2018 0.1150 0.1150 0.1150 0.1150 100,000 +0.01(+9.52%)
Jan 24, 2018 0.0900 0.1050 0.0900 0.1050 110,000 +0.01(+16.67%)
Jan 22, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Jan 19, 2018 0.1000 0.1050 0.1000 0.1050 9,999 +0.00(+5.00%)
Jan 18, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jan 17, 2018 0.1100 0.1100 0.1000 0.1000 10,000 +0.01(+5.26%)
Jan 16, 2018 0.1000 0.1000 0.0950 0.0950 83,500 -0.01(-5.00%)
Jan 15, 2018 0.1100 0.1100 0.1000 0.1000 75,790 -0.01(-9.09%)
Jan 12, 2018 0.1100 0.1200 0.1100 0.1100 169,000 +0.01(+10.00%)
Jan 11, 2018 0.0950 0.1150 0.0950 0.1000 988,000 +0.01(+11.11%)
Jan 10, 2018 0.0900 0.0900 0.0900 0.0900 4,100 +0.00(+5.88%)
Jan 09, 2018 0.0850 0.0850 0.0850 0.0850 29,053 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0850 0.0850 537,500 -0.00(-5.56%)
Jan 05, 2018 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Jan 03, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 02, 2018 0.0850 0.0850 0.0850 0.0850 51,133 +0.00(+0.00%)
Dec 29, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 28, 2017 0.0950 0.0950 0.0900 0.0900 65,000 -0.01(-5.26%)
Dec 27, 2017 0.0950 0.0950 0.0950 0.0950 1,400 +0.00(+0.00%)
Dec 22, 2017 0.0950 0.0950 0.0950 0.0950 51,000 +0.01(+5.56%)
Dec 19, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 18, 2017 0.0900 0.0900 0.0900 0.0900 95,600 +0.00(+0.00%)
Dec 15, 2017 0.0950 0.0950 0.0900 0.0900 55,001 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.0950 0.0900 0.0900 218,000 +0.00(+5.88%)
Dec 13, 2017 0.0850 0.0850 0.0850 0.0850 51,000 +0.00(+0.00%)
Dec 12, 2017 0.0900 0.0900 0.0850 0.0850 25,000 +0.01(+13.33%)
Dec 08, 2017 0.0750 0.0750 0.0750 26 -0.01(-6.25%)
Dec 07, 2017 0.0800 0.0800 0.0800 0.0800 1,825 -0.01(-5.88%)
Dec 05, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 04, 2017 0.0850 0.0900 0.0850 0.0900 216,999 +0.00(+5.88%)
Dec 01, 2017 0.0800 0.0850 0.0800 0.0850 139,000 +0.01(+13.33%)
Nov 30, 2017 0.0750 0.0800 0.0750 0.0750 233,080 +0.00(+7.14%)
Nov 29, 2017 0.0750 0.0750 0.0650 0.0700 223,900 +0.00(+0.00%)
Nov 28, 2017 0.0750 0.0750 0.0700 0.0700 486,000 -0.00(-6.67%)
Nov 27, 2017 0.0600 0.0750 0.0600 0.0750 396,500 +0.01(+25.00%)
Nov 24, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 23, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Nov 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 14, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2017 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-14.29%)
Nov 07, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 06, 2017 0.0900 0.0900 0.0800 0.0800 69,000 -0.01(-11.11%)
Nov 02, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 31, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 26, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 24, 2017 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Oct 23, 2017 0.1400 0.1400 0.1400 0.1400 4,833 +0.00(+0.00%)
Oct 16, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 13, 2017 0.1550 0.1550 0.1550 0.1550 3,000 +0.04(+40.91%)
Oct 12, 2017 0.1100 0.1100 0.1100 0.1100 11,480 +0.00(+0.00%)
Sep 12, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 05, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 30, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 28, 2017 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Aug 22, 2017 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Aug 21, 2017 0.0950 0.1200 0.0950 0.1100 90,800 -0.01(-8.33%)
Aug 18, 2017 0.1400 0.1400 0.1200 0.1200 48,000 -0.01(-4.00%)
Aug 17, 2017 0.1450 0.1450 0.1250 0.1250 21,210 +0.01(+4.17%)
Aug 14, 2017 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Aug 10, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 09, 2017 0.1550 0.1550 0.1550 0.1550 853 -0.04(-18.42%)
Jul 24, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 21, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.05(+29.03%)
Jul 17, 2017 0.1550 0.1550 0.1550 5 +0.02(+14.81%)
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.