Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(TSV: SCAN )

0.1300 -0.0100 (-7.14%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 18, 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 (%)
Jan 15, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 14, 2020 0.1300 0.1300 0.1200 0.1200 31,347 -0.02(-14.29%)
Jan 13, 2020 0.1300 0.1400 0.1300 0.1400 2,000 +0.01(+3.70%)
Jan 10, 2020 0.1300 0.1350 0.1300 0.1350 67,000 +0.01(+3.85%)
Jan 09, 2020 0.1400 0.1400 0.1300 0.1300 2,950 +0.00(+0.00%)
Jan 08, 2020 0.1400 0.1450 0.1300 0.1300 7,302 -0.01(-7.14%)
Jan 07, 2020 0.1300 0.1400 0.1300 0.1400 27,500 +0.01(+3.70%)
Jan 06, 2020 0.1400 0.1400 0.1250 0.1350 110,535 -0.01(-3.57%)
Jan 03, 2020 0.1500 0.1500 0.1400 0.1400 39,550 -0.01(-6.67%)
Jan 02, 2020 0.1650 0.1650 0.1350 0.1500 185,290 -0.04(-21.05%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Dec 30, 2019 0.2050 0.2050 0.2000 0.2050 35,800 +0.00(+0.00%)
Dec 27, 2019 0.2000 0.2100 0.1900 0.2050 129,150 +0.00(+2.50%)
Dec 24, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2019 0.2050 0.2100 0.2000 0.2000 50,625 -0.01(-6.98%)
Dec 20, 2019 0.2000 0.2150 0.2000 0.2150 364,500 +0.01(+2.38%)
Dec 19, 2019 0.2200 0.2200 0.2100 0.2100 13,900 -0.01(-4.55%)
Dec 18, 2019 0.2200 0.2200 0.2200 0.2200 4,598 +0.00(+0.00%)
Dec 17, 2019 0.2100 0.2200 0.2050 0.2200 29,453 +0.00(+0.00%)
Dec 16, 2019 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Dec 13, 2019 0.2300 0.2300 0.2150 0.2300 12,500 +0.00(+0.00%)
Dec 12, 2019 0.2100 0.2300 0.2100 0.2300 24,020 +0.00(+0.00%)
Dec 11, 2019 0.2150 0.2350 0.2100 0.2300 80,100 -0.00(-2.13%)
Dec 10, 2019 0.2200 0.2400 0.2200 0.2350 82,000 +0.00(+2.17%)
Dec 09, 2019 0.2250 0.2400 0.2250 0.2300 8,960 -0.01(-4.17%)
Dec 06, 2019 0.2300 0.2500 0.2300 0.2400 68,379 -0.01(-4.00%)
Dec 05, 2019 0.2450 0.2500 0.2450 0.2500 22,000 +0.00(+0.00%)
Dec 04, 2019 0.2500 0.2500 0.2300 0.2500 37,500 -0.01(-3.85%)
Dec 03, 2019 0.2400 0.2600 0.2300 0.2600 28,000 +0.00(+0.00%)
Dec 02, 2019 0.2600 0.2600 0.2600 0.2600 1,202 +0.00(+0.00%)
Nov 29, 2019 0.2400 0.2600 0.2400 0.2600 6,219 +0.02(+8.33%)
Nov 28, 2019 0.2400 0.2400 0.2400 0.2400 19,000 -0.02(-7.69%)
Nov 27, 2019 0.2400 0.2800 0.2400 0.2600 32,349 +0.02(+6.12%)
Nov 26, 2019 0.2500 0.2800 0.2450 0.2450 12,500 -0.02(-5.77%)
Nov 25, 2019 0.2700 0.2850 0.2550 0.2600 31,506 -0.01(-3.70%)
Nov 22, 2019 0.2450 0.2700 0.2450 0.2700 53,200 +0.01(+3.85%)
Nov 21, 2019 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Nov 20, 2019 0.2650 0.2700 0.2450 0.2700 9,977 +0.00(+0.00%)
Nov 19, 2019 0.2900 0.2900 0.2650 0.2700 28,800 -0.02(-6.90%)
Nov 18, 2019 0.2700 0.2950 0.2550 0.2900 57,350 +0.01(+3.57%)
Nov 15, 2019 0.2900 0.2950 0.2800 0.2800 101,899 -0.01(-3.45%)
Nov 14, 2019 0.2700 0.2900 0.2450 0.2900 62,345 +0.04(+16.00%)
Nov 13, 2019 0.2500 0.2500 0.2500 0.2500 6,700 +0.01(+2.04%)
Nov 12, 2019 0.2200 0.2450 0.2100 0.2450 32,240 +0.02(+11.36%)
Nov 11, 2019 0.2350 0.2350 0.2150 0.2200 35,225 -0.01(-4.35%)
Nov 08, 2019 0.2200 0.2350 0.2150 0.2300 103,850 +0.01(+4.55%)
Nov 07, 2019 0.2350 0.2350 0.2100 0.2200 119,705 -0.01(-4.35%)
Nov 06, 2019 0.2000 0.2300 0.2000 0.2300 110,894 +0.04(+17.95%)
Nov 05, 2019 0.2350 0.2350 0.1950 0.1950 314,747 -0.04(-18.75%)
Nov 04, 2019 0.2550 0.2550 0.2300 0.2400 89,326 -0.02(-5.88%)
Nov 01, 2019 0.2600 0.2600 0.2450 0.2550 72,900 -0.01(-1.92%)
Oct 31, 2019 0.2550 0.2600 0.2500 0.2600 49,125 +0.00(+0.00%)
Oct 30, 2019 0.2700 0.2700 0.2450 0.2600 62,000 +0.00(+0.00%)
Oct 29, 2019 0.2850 0.2850 0.2600 0.2600 84,694 -0.02(-8.77%)
Oct 28, 2019 0.2900 0.2950 0.2850 0.2850 25,350 -0.01(-3.39%)
Oct 25, 2019 0.2800 0.3150 0.2800 0.2950 493,060 +0.01(+5.36%)
Oct 24, 2019 0.3150 0.3150 0.2600 0.2800 227,511 -0.04(-12.50%)
Oct 23, 2019 0.3200 0.3200 0.3200 0.3200 40,338 -0.01(-3.03%)
Oct 22, 2019 0.3400 0.3450 0.3200 0.3300 67,853 +0.01(+3.13%)
Oct 21, 2019 0.3250 0.3350 0.3000 0.3200 159,097 -0.01(-3.03%)
Oct 18, 2019 0.3400 0.3450 0.3200 0.3300 75,126 +0.00(+0.00%)
Oct 17, 2019 0.3500 0.3500 0.3200 0.3300 76,571 -0.01(-2.94%)
Oct 16, 2019 0.3600 0.3600 0.3350 0.3400 39,047 -0.01(-2.86%)
Oct 15, 2019 0.3750 0.3800 0.3500 0.3500 78,435 +0.00(+0.00%)
Oct 11, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Oct 10, 2019 0.3400 0.3400 0.3100 0.3100 135,355 -0.03(-8.82%)
Oct 09, 2019 0.3700 0.3700 0.3300 0.3400 260,654 -0.03(-8.11%)
Oct 08, 2019 0.3800 0.3950 0.3600 0.3700 118,853 -0.03(-7.50%)
Oct 07, 2019 0.4400 0.4400 0.4000 0.4000 204,792 -0.02(-4.76%)
Oct 04, 2019 0.3550 0.4600 0.3400 0.4200 655,997 +0.07(+18.31%)
Oct 03, 2019 0.3550 0.3600 0.3300 0.3550 307,106 -0.01(-1.39%)
Oct 02, 2019 0.4850 0.4950 0.2900 0.3600 1,361,003 -0.12(-25.77%)
Oct 01, 2019 0.4900 0.4900 0.4650 0.4850 82,809 +0.02(+3.19%)
Sep 30, 2019 0.5600 0.5700 0.4600 0.4700 137,535 -0.09(-16.07%)
Sep 27, 2019 0.6100 0.6100 0.5600 0.5600 39,110 -0.02(-3.45%)
Sep 26, 2019 0.6000 0.6100 0.5800 0.5800 159,700 -0.01(-1.69%)
Sep 25, 2019 0.6300 0.6300 0.5900 0.5900 68,400 -0.03(-4.84%)
Sep 24, 2019 0.6600 0.6600 0.6200 0.6200 16,500 -0.02(-3.13%)
Sep 23, 2019 0.6500 0.6700 0.6400 0.6400 38,460 -0.02(-3.03%)
Sep 20, 2019 0.6600 0.6600 0.6600 0.6600 42,803 +0.00(+0.00%)
Sep 19, 2019 0.6500 0.6600 0.6300 0.6600 7,000 +0.00(+0.00%)
Sep 18, 2019 0.6600 0.6700 0.6500 0.6600 25,822 +0.00(+0.00%)
Sep 17, 2019 0.7000 0.7000 0.6600 0.6600 101,520 -0.04(-5.71%)
Sep 16, 2019 0.5700 0.7000 0.5700 0.7000 105,346 +0.09(+14.75%)
Sep 13, 2019 0.6300 0.6400 0.6000 0.6100 19,550 -0.04(-6.15%)
Sep 12, 2019 0.7000 0.7000 0.6200 0.6500 30,485 -0.05(-7.14%)
Sep 11, 2019 0.7000 0.7000 0.7000 0.7000 242,385 +0.04(+6.06%)
Sep 09, 2019 0.6600 0.6600 0.6600 0.6600 9,500 +0.01(+1.54%)
Sep 06, 2019 0.6100 0.6500 0.6100 0.6500 88,000 +0.03(+4.84%)
Sep 05, 2019 0.5700 0.6400 0.5700 0.6200 147,519 +0.06(+10.71%)
Sep 04, 2019 0.5600 0.5700 0.5600 0.5600 8,200 +0.00(+0.00%)
Sep 03, 2019 0.5600 0.5600 0.5600 0.5600 2,100 +0.01(+1.82%)
Aug 30, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Aug 29, 2019 0.5800 0.5800 0.5800 0.5800 39,000 +0.00(+0.00%)
Aug 28, 2019 0.6000 0.6000 0.5800 0.5800 32,500 -0.01(-1.69%)
Aug 27, 2019 0.6300 0.6300 0.5900 0.5900 27,776 -0.05(-7.81%)
Aug 26, 2019 0.6400 0.6400 0.6400 0.6400 1,364 +0.01(+1.59%)
Aug 23, 2019 0.6500 0.6500 0.6300 0.6300 5,500 -0.02(-3.08%)
Aug 22, 2019 0.6500 0.6500 0.6500 0.6500 5,500 +0.00(+0.00%)
Aug 20, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 19, 2019 0.6300 0.6500 0.6300 0.6500 20,632 +0.00(+0.00%)
Aug 16, 2019 0.6300 0.6500 0.6300 0.6500 40,057 +0.03(+4.84%)
Aug 15, 2019 0.6300 0.6300 0.6200 0.6200 14,450 -0.03(-4.62%)
Aug 14, 2019 0.6400 0.6500 0.6400 0.6500 17,672 +0.00(+0.00%)
Aug 13, 2019 0.6700 0.6700 0.6500 0.6500 57,625 -0.01(-1.52%)
Aug 12, 2019 0.6600 0.6600 0.6400 0.6600 55,877 +0.01(+1.54%)
Aug 09, 2019 0.6300 0.6500 0.6300 0.6500 10,499 +0.00(+0.00%)
Aug 08, 2019 0.6500 0.6500 0.6500 0.6500 3,770 +0.02(+3.17%)
Aug 07, 2019 0.6500 0.6500 0.6300 0.6300 9,615 +0.00(+0.00%)
Aug 06, 2019 0.6600 0.6600 0.6300 0.6300 93,659 +0.00(+0.00%)
Aug 02, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Aug 01, 2019 0.6600 0.6600 0.6400 0.6400 4,900 +0.01(+1.59%)
Jul 31, 2019 0.6700 0.6700 0.6300 0.6300 81,528 -0.04(-5.97%)
Jul 30, 2019 0.6600 0.6700 0.6600 0.6700 10,525 +0.03(+4.69%)
Jul 29, 2019 0.6600 0.6600 0.6400 0.6400 121,090 -0.03(-4.48%)
Jul 26, 2019 0.7000 0.7000 0.6700 0.6700 66,450 -0.03(-4.29%)
Jul 25, 2019 0.7000 0.7000 0.7000 0.7000 1,025 -0.01(-1.41%)
Jul 24, 2019 0.7200 0.7200 0.7000 0.7100 3,350 +0.03(+4.41%)
Jul 23, 2019 0.6600 0.6800 0.6600 0.6800 11,600 +0.03(+4.62%)
Jul 22, 2019 0.7100 0.7100 0.6500 0.6500 25,900 -0.01(-1.52%)
Jul 19, 2019 0.6900 0.6900 0.6600 0.6600 10,470 -0.03(-4.35%)
Jul 18, 2019 0.6900 0.6900 0.6600 0.6900 79,700 -0.01(-1.43%)
Jul 17, 2019 0.7300 0.7300 0.7000 0.7000 10,514 -0.02(-2.78%)
Jul 16, 2019 0.7200 0.7200 0.7200 20 +0.00(+0.00%)
Jul 15, 2019 0.7700 0.7700 0.7200 0.7200 27,860 -0.05(-6.49%)
Jul 12, 2019 0.7300 0.7700 0.7300 0.7700 5,619 +0.00(+0.00%)
Jul 11, 2019 0.7800 0.7800 0.7700 0.7700 13,750 -0.01(-1.28%)
Jul 10, 2019 0.7700 0.7900 0.7700 0.7800 37,300 +0.01(+1.30%)
Jul 09, 2019 0.7700 0.7800 0.7700 0.7700 64,280 -0.01(-1.28%)
Jul 08, 2019 0.7600 0.7900 0.7600 0.7800 12,777 +0.02(+2.63%)
Jul 05, 2019 0.7400 0.7700 0.7400 0.7600 62,876 +0.02(+2.70%)
Jul 04, 2019 0.7400 0.7400 0.7100 0.7400 24,000 -0.01(-1.33%)
Jul 03, 2019 0.7500 0.7500 0.7500 0.7500 8,040 -0.02(-2.60%)
Jul 02, 2019 0.7600 0.7800 0.7600 0.7700 144,602 +0.03(+4.05%)
Jun 28, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jun 27, 2019 0.7500 0.7500 0.7400 0.7500 70,500 +0.00(+0.00%)
Jun 26, 2019 0.7500 0.7500 0.7400 0.7500 43,000 -0.01(-1.32%)
Jun 25, 2019 0.7500 0.7600 0.7400 0.7600 43,700 +0.01(+1.33%)
Jun 24, 2019 0.7600 0.7700 0.7500 0.7500 58,294 +0.01(+1.35%)
Jun 21, 2019 0.7500 0.7600 0.7400 0.7400 63,100 -0.01(-1.33%)
Jun 20, 2019 0.7400 0.7500 0.7000 0.7500 123,150 +0.01(+1.35%)
Jun 19, 2019 0.7300 0.7400 0.7300 0.7400 128,000 +0.02(+2.78%)
Jun 18, 2019 0.7900 0.7900 0.7200 0.7200 184,893 -0.06(-7.69%)
Jun 17, 2019 0.8500 0.8500 0.7800 0.7800 647,247 -0.04(-4.88%)
Jun 14, 2019 0.8000 0.8200 0.7900 0.8200 181,828 +0.03(+3.80%)
Jun 13, 2019 0.7800 0.7900 0.7800 0.7900 47,250 +0.01(+1.28%)
Jun 12, 2019 0.7700 0.8000 0.7400 0.7800 46,726 -0.02(-2.50%)
Jun 11, 2019 0.6900 0.8100 0.6900 0.8000 446,695 +0.12(+17.65%)
Jun 10, 2019 0.6900 0.6900 0.6700 0.6800 42,350 +0.01(+1.49%)
Jun 07, 2019 0.6800 0.6800 0.6600 0.6700 22,300 -0.02(-2.90%)
Jun 06, 2019 0.6900 0.6900 0.6900 0.6900 1,435 +0.01(+1.47%)
Jun 05, 2019 0.7000 0.7000 0.6800 0.6800 11,450 -0.03(-4.23%)
Jun 04, 2019 0.7000 0.7100 0.6900 0.7100 108,060 +0.01(+1.43%)
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.