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

(TSV: ENRG )

0.2150 -0.0150 (-6.52%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 20, 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 20, 2024 0.2450 0.2450 0.2150 0.2150 2,000 -0.02(-6.52%)
Dec 19, 2024 0.2650 0.2650 0.2300 0.2300 10,500 -0.04(-13.21%)
Dec 18, 2024 0.2650 0.2650 0.2650 0.2650 500 +0.03(+10.42%)
Dec 17, 2024 0.2600 0.2600 0.2400 0.2400 1,500 +0.02(+9.09%)
Dec 16, 2024 0.2200 0.2200 0.2200 0.2200 1,500 -0.05(-18.52%)
Dec 12, 2024 0.2700 0 -0.02(-8.47%)
Dec 11, 2024 0.2750 0.2950 0.2700 0.2950 8,500 +0.01(+1.72%)
Dec 10, 2024 0.2950 0.2950 0.2900 0.2900 3,500 -0.05(-15.94%)
Dec 09, 2024 0.3400 0.3450 0.2700 0.3450 54,500 +0.05(+16.95%)
Dec 06, 2024 0.2950 0.3050 0.2950 0.2950 24,500 +0.01(+1.72%)
Dec 05, 2024 0.3600 0.3600 0.2800 0.2900 105,497 -0.08(-21.62%)
Dec 04, 2024 0.3750 0.3750 0.3700 0.3700 8,500 -0.02(-5.13%)
Dec 03, 2024 0.4050 0.4050 0.3900 0.3900 7,575 -0.01(-2.50%)
Nov 29, 2024 0.4000 0 -0.01(-2.44%)
Nov 27, 2024 0.4100 0 -0.03(-6.82%)
Nov 26, 2024 0.4400 0.4400 0.4400 0.4400 500 +0.04(+10.00%)
Nov 25, 2024 0.4450 0.4450 0.4000 0.4000 9,500 -0.02(-4.76%)
Nov 22, 2024 0.4400 0.4400 0.4200 0.4200 2,000 +0.00(+0.00%)
Nov 21, 2024 0.4200 0.4200 0.4200 0.4200 1,000 -0.02(-3.45%)
Nov 20, 2024 0.4100 0.4450 0.4100 0.4350 9,500 -0.01(-1.14%)
Nov 18, 2024 0.4400 0 -0.01(-1.12%)
Nov 15, 2024 0.4400 0.4450 0.4400 0.4450 1,500 +0.01(+1.14%)
Nov 14, 2024 0.4400 0.4400 0.4100 0.4400 34,500 +0.02(+3.53%)
Nov 13, 2024 0.4600 0.4600 0.4250 0.4250 6,500 -0.02(-3.41%)
Nov 12, 2024 0.4800 0.4800 0.4400 0.4400 3,500 +0.00(+0.00%)
Nov 11, 2024 0.4700 0.4700 0.4400 0.4400 2,700 +0.01(+2.33%)
Nov 08, 2024 0.4450 0.4500 0.4200 0.4300 10,500 -0.02(-4.44%)
Nov 06, 2024 0.4500 0 -0.02(-5.26%)
Nov 05, 2024 0.4700 0.4750 0.4700 0.4750 39,465 +0.02(+5.56%)
Nov 04, 2024 0.4500 0.4500 0.4500 0.4500 1,381 +0.04(+9.76%)
Nov 01, 2024 0.4100 0.4250 0.4100 0.4100 18,500 +0.00(+0.00%)
Oct 31, 2024 0.4250 0.4250 0.4100 0.4100 30,500 -0.02(-4.65%)
Oct 30, 2024 0.4500 0.4500 0.4300 0.4300 15,000 -0.04(-8.51%)
Oct 29, 2024 0.4700 0.4700 0.4700 0.4700 500 -0.02(-3.09%)
Oct 28, 2024 0.4850 0.4850 0.4850 0.4850 949 +0.00(+0.00%)
Oct 24, 2024 0.4850 140 +0.04(+10.23%)
Oct 23, 2024 0.4500 0.4500 0.4400 0.4400 8,900 -0.03(-7.37%)
Oct 22, 2024 0.4850 0.4850 0.4750 0.4750 1,935 +0.03(+7.95%)
Oct 21, 2024 0.4500 0.4500 0.4400 0.4400 7,500 -0.03(-7.37%)
Oct 18, 2024 0.4350 0.5400 0.4350 0.4750 19,065 +0.02(+5.56%)
Oct 17, 2024 0.4500 0.4500 0.4300 0.4500 17,800 +0.02(+4.65%)
Oct 16, 2024 0.4400 0.4750 0.3850 0.4300 28,546 -0.02(-4.44%)
Oct 15, 2024 0.4500 0.4500 0.3900 0.4500 67,949 +0.00(+0.00%)
Oct 11, 2024 0.4500 0 +0.05(+12.50%)
Oct 10, 2024 0.4300 0.4300 0.3900 0.4000 20,002 +0.01(+2.56%)
Oct 09, 2024 0.3650 0.3900 0.3650 0.3900 7,832 +0.00(+0.00%)
Oct 08, 2024 0.3900 0.3900 0.3900 0.3900 1,052 -0.01(-2.50%)
Oct 03, 2024 0.4000 0 +0.03(+8.11%)
Oct 02, 2024 0.3300 0.3750 0.3300 0.3700 13,000 +0.07(+23.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.