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

(TSV: BEER )

0.0450 UNCHANGED
Last Price Updated: 3:21 PM EST, Mar 2, 2022 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, 2018 0.2350 0.2900 0.2350 0.2600 430,783 +0.03(+13.04%)
Oct 30, 2018 0.2500 0.2600 0.2200 0.2300 115,691 -0.01(-4.17%)
Oct 29, 2018 0.2950 0.2950 0.2400 0.2400 250,570 -0.05(-17.24%)
Oct 26, 2018 0.2800 0.2900 0.2650 0.2900 246,969 +0.01(+1.75%)
Oct 25, 2018 0.2650 0.2850 0.2500 0.2850 280,904 +0.02(+9.62%)
Oct 24, 2018 0.2800 0.2800 0.2500 0.2600 180,415 -0.02(-7.14%)
Oct 23, 2018 0.2550 0.2900 0.2050 0.2800 976,667 +0.01(+1.82%)
Oct 22, 2018 0.2800 0.2850 0.2500 0.2750 571,104 +0.01(+1.85%)
Oct 19, 2018 0.3200 0.3400 0.2500 0.2700 912,950 -0.05(-15.62%)
Oct 18, 2018 0.3300 0.3400 0.3150 0.3200 150,928 +0.01(+1.59%)
Oct 17, 2018 0.3400 0.3400 0.2950 0.3150 773,050 +0.00(+0.00%)
Oct 16, 2018 0.3600 0.3600 0.3100 0.3150 492,248 -0.03(-10.00%)
Oct 15, 2018 0.3300 0.3550 0.3050 0.3500 535,015 +0.03(+9.37%)
Oct 12, 2018 0.3000 0.3400 0.3000 0.3200 438,863 +0.02(+6.67%)
Oct 11, 2018 0.3100 0.3100 0.2950 0.3000 490,486 -0.01(-3.23%)
Oct 10, 2018 0.3250 0.3350 0.3000 0.3100 808,561 -0.04(-11.43%)
Oct 09, 2018 0.3750 0.3750 0.3400 0.3500 393,769 -0.01(-1.41%)
Oct 05, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Oct 04, 2018 0.3700 0.3750 0.3450 0.3600 767,716 -0.01(-2.70%)
Oct 03, 2018 0.3900 0.4000 0.3650 0.3700 565,023 -0.03(-7.50%)
Oct 02, 2018 0.4350 0.4350 0.3900 0.4000 709,606 -0.05(-11.11%)
Oct 01, 2018 0.4300 0.4500 0.4100 0.4500 501,631 +0.00(+0.00%)
Sep 28, 2018 0.4000 0.4500 0.3700 0.4500 736,378 +0.06(+15.38%)
Sep 27, 2018 0.3950 0.3950 0.3700 0.3900 408,287 +0.01(+1.30%)
Sep 26, 2018 0.4200 0.4250 0.3450 0.3850 1,229,808 -0.02(-6.10%)
Sep 25, 2018 0.4350 0.4350 0.4050 0.4100 979,691 +0.00(+0.00%)
Sep 24, 2018 0.4800 0.4850 0.4100 0.4100 1,520,326 -0.07(-13.68%)
Sep 21, 2018 0.4700 0.4900 0.4500 0.4750 1,882,683 +0.03(+7.95%)
Sep 20, 2018 0.4700 0.4700 0.4250 0.4400 789,608 -0.03(-5.38%)
Sep 19, 2018 0.4800 0.4900 0.4450 0.4650 2,070,653 +0.02(+3.33%)
Sep 18, 2018 0.4100 0.4500 0.4000 0.4500 1,201,503 +0.07(+16.88%)
Sep 17, 2018 0.4250 0.4450 0.3800 0.3850 887,820 -0.03(-8.33%)
Sep 14, 2018 0.4100 0.4500 0.3800 0.4200 785,875 +0.01(+1.20%)
Sep 13, 2018 0.4200 0.5100 0.4000 0.4150 2,686,050 -0.02(-4.60%)
Sep 12, 2018 0.3500 0.4650 0.3500 0.4350 3,537,391 +0.10(+31.82%)
Sep 11, 2018 0.3350 0.3350 0.3100 0.3300 469,473 +0.00(+0.00%)
Sep 10, 2018 0.2900 0.3600 0.2850 0.3300 1,853,833 +0.04(+13.79%)
Sep 07, 2018 0.2950 0.3000 0.2850 0.2900 441,750 -0.02(-4.92%)
Sep 06, 2018 0.3300 0.3300 0.2900 0.3050 598,220 -0.03(-7.58%)
Sep 05, 2018 0.3500 0.3500 0.3200 0.3300 590,876 -0.01(-4.35%)
Sep 04, 2018 0.3300 0.3450 0.3300 0.3450 550,018 +0.02(+7.81%)
Aug 31, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 30, 2018 0.3100 0.3500 0.3100 0.3200 974,080 +0.00(+0.00%)
Aug 29, 2018 0.3150 0.3300 0.2900 0.3200 1,033,904 +0.02(+6.67%)
Aug 28, 2018 0.3400 0.3400 0.2900 0.3000 1,374,241 -0.04(-11.76%)
Aug 27, 2018 0.2850 0.3750 0.2850 0.3400 4,283,046 +0.07(+25.93%)
Aug 24, 2018 0.2800 0.2900 0.2700 0.2700 469,152 -0.01(-5.26%)
Aug 23, 2018 0.2850 0.2900 0.2650 0.2850 341,981 -0.01(-1.72%)
Aug 22, 2018 0.2750 0.2900 0.2550 0.2900 642,483 +0.03(+11.54%)
Aug 21, 2018 0.2650 0.2650 0.2350 0.2600 196,800 +0.01(+1.96%)
Aug 20, 2018 0.2600 0.2750 0.2500 0.2550 857,969 +0.02(+6.25%)
Aug 17, 2018 0.2350 0.2500 0.2300 0.2400 176,622 +0.02(+9.09%)
Aug 16, 2018 0.2100 0.2300 0.2100 0.2200 187,000 +0.02(+7.32%)
Aug 15, 2018 0.1900 0.3000 0.1900 0.2050 2,001,717 +0.01(+7.89%)
Aug 14, 2018 0.1950 0.2000 0.1850 0.1900 249,934 -0.01(-2.56%)
Aug 13, 2018 0.2000 0.2000 0.1850 0.1950 49,360 +0.01(+5.41%)
Aug 10, 2018 0.2100 0.2100 0.1850 0.1850 111,422 -0.02(-9.76%)
Aug 09, 2018 0.1900 0.2050 0.1900 0.2050 142,222 +0.01(+5.13%)
Aug 08, 2018 0.1900 0.1950 0.1750 0.1950 109,700 +0.02(+8.33%)
Aug 07, 2018 0.1900 0.1900 0.1700 0.1800 94,007 -0.02(-7.69%)
Aug 03, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 02, 2018 0.1950 0.1950 0.1650 0.1950 463,575 +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.