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

(TSV: SPZ )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 22, 2024 0.0650 0 +0.00(+0.00%)
May 21, 2024 0.0650 0.0650 0.0650 0.0650 1,001 -0.01(-13.33%)
May 17, 2024 0.0750 0 +0.01(+15.38%)
May 16, 2024 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
May 15, 2024 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
May 13, 2024 0.0600 0 -0.01(-7.69%)
May 10, 2024 0.0700 0.0700 0.0650 0.0650 2,188 -0.01(-7.14%)
May 09, 2024 0.0600 0.0700 0.0600 0.0700 6,000 +0.01(+7.69%)
May 08, 2024 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-18.75%)
May 07, 2024 0.0800 0.0800 0.0700 0.0800 10,000 +0.00(+0.00%)
May 03, 2024 0.0800 0 -0.02(-20.00%)
May 01, 2024 0.1000 0 +0.02(+25.00%)
Apr 30, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Apr 29, 2024 0.0650 0.0650 0.0650 0.0650 1,500 -0.01(-7.14%)
Apr 26, 2024 0.0650 0.0700 0.0600 0.0700 6,945 +0.00(+0.00%)
Apr 24, 2024 0.0700 0 -0.01(-12.50%)
Apr 18, 2024 0.0800 0 +0.00(+0.00%)
Apr 17, 2024 0.0800 0.0800 0.0800 0.0800 20,480 +0.01(+14.29%)
Apr 16, 2024 0.0700 0.0700 0.0650 0.0700 6,000 +0.01(+7.69%)
Apr 15, 2024 0.0600 0.0650 0.0600 0.0650 68,000 +0.00(+0.00%)
Apr 12, 2024 0.0750 0.0750 0.0600 0.0650 165,000 -0.01(-18.75%)
Apr 11, 2024 0.0750 0.0800 0.0750 0.0800 12,000 +0.00(+0.00%)
Apr 10, 2024 0.0700 0.0800 0.0700 0.0800 33,000 +0.01(+6.67%)
Apr 09, 2024 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Apr 08, 2024 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-11.11%)
Apr 05, 2024 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+0.00%)
Apr 04, 2024 0.0850 0.0900 0.0850 0.0900 4,000 +0.00(+0.00%)
Apr 03, 2024 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Mar 27, 2024 0.0900 100 -0.01(-5.26%)
Mar 25, 2024 0.0950 0 +0.01(+5.56%)
Mar 22, 2024 0.0950 0.1000 0.0900 0.0900 22,020 +0.00(+5.88%)
Mar 21, 2024 0.0800 0.0900 0.0750 0.0850 133,940 +0.01(+6.25%)
Mar 20, 2024 0.0800 0.0800 0.0750 0.0800 61,000 -0.01(-5.88%)
Mar 19, 2024 0.0800 0.0850 0.0800 0.0850 9,000 +0.00(+0.00%)
Mar 18, 2024 0.0850 0.0900 0.0850 0.0850 24,008 +0.00(+0.00%)
Mar 15, 2024 0.0950 0.0950 0.0800 0.0850 148,191 -0.01(-15.00%)
Mar 14, 2024 0.1000 0.1100 0.1000 0.1000 55,945 +0.01(+11.11%)
Mar 13, 2024 0.1000 0.1000 0.0900 0.0900 3,000 +0.00(+0.00%)
Mar 12, 2024 0.0900 0.0950 0.0800 0.0900 150,000 +0.00(+0.00%)
Mar 11, 2024 0.0950 0.0950 0.0900 0.0900 40,133 -0.01(-5.26%)
Mar 08, 2024 0.0800 0.0950 0.0800 0.0950 44,000 +0.01(+18.75%)
Mar 07, 2024 0.0750 0.0900 0.0650 0.0800 124,900 +0.01(+14.29%)
Mar 05, 2024 0.0700 0 +0.01(+16.67%)
Mar 04, 2024 0.0600 0.0600 0.0600 0.0600 11,493 -0.01(-14.29%)
Feb 27, 2024 0.0700 0 +0.01(+7.69%)
Feb 26, 2024 0.0500 0.0650 0.0500 0.0650 9,307 +0.01(+30.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+25.00%)
Feb 22, 2024 0.0450 0.0700 0.0400 0.0400 164,700 +0.00(+0.00%)
Feb 21, 2024 0.0250 0.0450 0.0250 0.0400 41,000 +0.01(+33.33%)
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Feb 15, 2024 0.0350 0 +0.01(+40.00%)
Feb 14, 2024 0.0200 0.0250 0.0200 0.0250 25,000 +0.00(+0.00%)
Feb 02, 2024 0.0250 0 +0.01(+25.00%)
Feb 01, 2024 0.0200 0.0200 0.0200 0.0200 5,500 -0.01(-20.00%)
Jan 29, 2024 0.0250 0 +0.01(+25.00%)
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Jan 25, 2024 0.0350 0.0350 0.0200 0.0250 84,861 -0.00(-16.67%)
Jan 16, 2024 0.0300 0 -0.01(-33.33%)
Jan 11, 2024 0.0450 0 -0.01(-25.00%)
Jan 10, 2024 0.0400 0.0600 0.0400 0.0600 46,207 +0.03(+100.00%)
Jan 09, 2024 0.0250 0.0300 0.0250 0.0300 47,000 +0.01(+50.00%)
Jan 05, 2024 0.0200 0 +0.00(+0.00%)
Jan 04, 2024 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Jan 03, 2024 0.0150 0.0200 0.0150 0.0200 57,000 +0.00(+0.00%)
Dec 21, 2023 0.0200 0 +0.00(+0.00%)
Dec 13, 2023 0.0200 0 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 90,000 +0.00(+0.00%)
Dec 11, 2023 0.0150 0.0200 0.0150 0.0200 149,000 +0.01(+33.33%)
Dec 08, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+50.00%)
Dec 07, 2023 0.0100 0.0100 0.0100 0.0100 11,000 -0.00(-33.33%)
Dec 06, 2023 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Nov 30, 2023 0.0150 0 +0.00(+0.00%)
Nov 24, 2023 0.0150 0 +0.00(+0.00%)
Nov 23, 2023 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+50.00%)
Nov 21, 2023 0.0100 0 -0.00(-33.33%)
Nov 20, 2023 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Nov 15, 2023 0.0150 0 +0.00(+50.00%)
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 64,000 +0.00(+0.00%)
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 150,010 +0.00(+0.00%)
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Nov 09, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Nov 07, 2023 0.0150 0 -0.01(-25.00%)
Oct 31, 2023 0.0200 0 -0.01(-20.00%)
Oct 30, 2023 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Oct 18, 2023 0.0250 0 +0.00(+0.00%)
Oct 17, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Oct 13, 2023 0.0200 0 -0.01(-20.00%)
Oct 12, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 10, 2023 0.0250 0 +0.00(+0.00%)
Oct 05, 2023 0.0250 0 +0.00(+0.00%)
Oct 03, 2023 0.0250 0 +0.00(+0.00%)
Oct 02, 2023 0.0250 0.0250 0.0200 0.0250 27,000 -0.00(-16.67%)
Sep 29, 2023 0.0250 0.0300 0.0200 0.0300 72,000 +0.00(+20.00%)
Sep 28, 2023 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Sep 27, 2023 0.0300 0.0300 0.0250 0.0250 36,000 +0.00(+0.00%)
Sep 26, 2023 0.0300 0.0300 0.0250 0.0250 61,000 -0.00(-16.67%)
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 56,000 +0.00(+0.00%)
Sep 22, 2023 0.0300 0.0300 0.0250 0.0300 48,000 -0.01(-14.29%)
Sep 21, 2023 0.0250 0.0350 0.0250 0.0350 20,000 +0.01(+16.67%)
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 15, 2023 0.0300 0 +0.00(+0.00%)
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 34,000 -0.01(-14.29%)
Sep 13, 2023 0.0350 0.0350 0.0350 0.0350 57,000 +0.01(+16.67%)
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 90,200 +0.00(+0.00%)
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 64,000 +0.00(+20.00%)
Sep 08, 2023 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Sep 07, 2023 0.0250 0.0300 0.0250 0.0300 17,059 +0.00(+20.00%)
Sep 06, 2023 0.0250 0.0250 0.0250 0.0250 19,000 -0.00(-16.67%)
Sep 05, 2023 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-14.29%)
Sep 01, 2023 0.0350 0 +0.01(+16.67%)
Aug 31, 2023 0.0300 0.0350 0.0300 0.0300 52,000 +0.01(+50.00%)
Aug 29, 2023 0.0200 0 -0.01(-33.33%)
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 10,500 +0.00(+20.00%)
Aug 25, 2023 0.0300 0.0300 0.0250 0.0250 10,000 -0.00(-16.67%)
Aug 24, 2023 0.0300 0.0300 0.0250 0.0300 24,000 +0.00(+0.00%)
Aug 22, 2023 0.0300 0 +0.00(+0.00%)
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 29,115 -0.01(-25.00%)
Aug 15, 2023 0.0400 0 +0.01(+33.33%)
Aug 14, 2023 0.0450 0.0450 0.0300 0.0300 304,000 -0.02(-40.00%)
Aug 11, 2023 0.0400 0.0500 0.0400 0.0500 23,000 +0.01(+25.00%)
Aug 10, 2023 0.0400 0.0400 0.0350 0.0400 12,700 -0.01(-20.00%)
Aug 03, 2023 0.0500 0 +0.01(+25.00%)
Aug 01, 2023 0.0400 0 +0.00(+0.00%)
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-20.00%)
Jul 27, 2023 0.0500 0 +0.00(+0.00%)
Jul 26, 2023 0.0550 0.0550 0.0400 0.0500 24,400 +0.00(+0.00%)
Jul 24, 2023 0.0500 0 +0.00(+0.00%)
Jul 21, 2023 0.0550 0.0550 0.0500 0.0500 9,000 -0.01(-16.67%)
Jul 20, 2023 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+0.00%)
Jul 19, 2023 0.0600 0.0650 0.0450 0.0600 33,000 +0.01(+20.00%)
Jul 18, 2023 0.0700 0.0700 0.0400 0.0500 75,000 -0.02(-28.57%)
Jul 14, 2023 0.0700 0 +0.00(+0.00%)
Jul 13, 2023 0.0800 0.0800 0.0650 0.0700 56,000 -0.01(-12.50%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 11, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 30, 2023 0.0800 0 +0.01(+6.67%)
Jun 28, 2023 0.0750 0 -0.01(-6.25%)
Jun 26, 2023 0.0800 0 -0.01(-5.88%)
Jun 23, 2023 0.0750 0.0850 0.0700 0.0850 14,000 +0.01(+6.25%)
Jun 20, 2023 0.0800 0 -0.01(-5.88%)
Jun 16, 2023 0.0850 0 +0.01(+13.33%)
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.