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

Treasury Metals (OP: TSRMF )

0.1827 +0.0148 (+8.81%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 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 24, 2024 0.1727 0.1857 0.1699 0.1827 72,967 +0.01(+8.81%)
May 23, 2024 0.1776 0.1800 0.1632 0.1679 160,352 -0.01(-4.11%)
May 22, 2024 0.1847 0.1847 0.1751 0.1751 94,312 -0.00(-0.11%)
May 21, 2024 0.1950 0.1950 0.1753 0.1753 88,406 -0.01(-7.00%)
May 20, 2024 0.1725 0.1950 0.1723 0.1885 617,934 +0.01(+5.84%)
May 17, 2024 0.1590 0.1791 0.1590 0.1781 121,982 +0.01(+3.25%)
May 16, 2024 0.1700 0.1745 0.1665 0.1725 151,496 +0.00(+2.68%)
May 15, 2024 0.1626 0.1684 0.1620 0.1680 85,112 +0.01(+3.32%)
May 14, 2024 0.1625 0.1660 0.1625 0.1626 44,983 +0.01(+3.50%)
May 13, 2024 0.1600 0.1600 0.1550 0.1571 23,221 -0.01(-4.79%)
May 10, 2024 0.1663 0.1683 0.1575 0.1650 117,393 +0.01(+3.90%)
May 09, 2024 0.1599 0.1623 0.1502 0.1588 164,649 +0.00(+1.34%)
May 08, 2024 0.1587 0.1619 0.1500 0.1567 139,402 -0.00(-2.67%)
May 07, 2024 0.1611 0.1647 0.1582 0.1610 18,394 +0.00(+0.00%)
May 06, 2024 0.1750 0.1750 0.1600 0.1610 68,027 -0.01(-3.88%)
May 03, 2024 0.1628 0.1760 0.1625 0.1675 60,020 -0.01(-4.29%)
May 02, 2024 0.1520 0.1845 0.1460 0.1750 193,009 +0.03(+17.45%)
May 01, 2024 0.1475 0.1490 0.1417 0.1490 43,190 +0.00(+2.34%)
Apr 30, 2024 0.1439 0.1466 0.1435 0.1456 40,843 -0.01(-4.84%)
Apr 29, 2024 0.1547 0.1548 0.1458 0.1530 14,798 -0.00(-1.16%)
Apr 26, 2024 0.1525 0.1581 0.1500 0.1548 9,244 +0.00(+0.39%)
Apr 25, 2024 0.1453 0.1573 0.1441 0.1542 16,677 +0.01(+7.01%)
Apr 24, 2024 0.1445 0.1545 0.1430 0.1441 42,859 -0.01(-7.63%)
Apr 23, 2024 0.1560 0.1560 0.1560 0.1560 464 -0.00(-2.50%)
Apr 22, 2024 0.1650 0.1650 0.1600 0.1600 10,426 -0.01(-5.94%)
Apr 19, 2024 0.1700 0.1758 0.1700 0.1701 15,039 -0.00(-0.53%)
Apr 18, 2024 0.1657 0.1710 0.1617 0.1710 248,084 +0.02(+11.26%)
Apr 17, 2024 0.1553 0.1684 0.1537 0.1537 9,024 -0.00(-1.03%)
Apr 16, 2024 0.1625 0.1625 0.1502 0.1553 91,466 -0.01(-5.36%)
Apr 15, 2024 0.1699 0.1699 0.1600 0.1641 129,960 -0.00(-0.97%)
Apr 12, 2024 0.1890 0.1890 0.1657 0.1657 183,942 -0.01(-5.85%)
Apr 11, 2024 0.1601 0.1855 0.1601 0.1760 62,996 +0.01(+4.89%)
Apr 10, 2024 0.1689 0.1886 0.1500 0.1678 377,261 -0.01(-6.47%)
Apr 09, 2024 0.1685 0.1840 0.1620 0.1794 133,394 +0.02(+13.62%)
Apr 08, 2024 0.1550 0.1683 0.1500 0.1579 168,720 +0.00(+2.53%)
Apr 05, 2024 0.1504 0.1629 0.1500 0.1540 91,348 +0.01(+3.98%)
Apr 04, 2024 0.1500 0.1549 0.1427 0.1481 183,708 +0.01(+7.16%)
Apr 03, 2024 0.1280 0.1384 0.1261 0.1382 355,752 +0.01(+10.56%)
Apr 02, 2024 0.1241 0.1257 0.1196 0.1250 28,249 +0.01(+10.23%)
Apr 01, 2024 0.1150 0.1241 0.1134 0.1134 291,106 +0.00(+3.09%)
Mar 28, 2024 0.1066 0.1100 0.1038 0.1100 149,805 +0.00(+2.71%)
Mar 27, 2024 0.1112 0.1117 0.1058 0.1071 38,481 +0.00(+0.28%)
Mar 26, 2024 0.1034 0.1068 0.1033 0.1068 17,252 -0.00(-2.91%)
Mar 25, 2024 0.1141 0.1157 0.1090 0.1100 11,670 -0.01(-6.78%)
Mar 22, 2024 0.1152 0.1199 0.1093 0.1180 30,773 +0.00(+3.69%)
Mar 21, 2024 0.1164 0.1225 0.1138 0.1138 3,511 +0.00(+0.80%)
Mar 19, 2024 0.1129 151 -0.00(-3.50%)
Mar 18, 2024 0.1119 0.1179 0.1119 0.1170 7,626 +0.00(+2.36%)
Mar 15, 2024 0.1137 0.1151 0.1110 0.1143 7,110 -0.00(-3.71%)
Mar 14, 2024 0.1113 0.1187 0.1113 0.1187 5,193 +0.00(+3.13%)
Mar 13, 2024 0.1166 0.1166 0.1114 0.1151 34,793 +0.00(+0.09%)
Mar 12, 2024 0.1184 0.1200 0.1145 0.1150 2,333 +0.00(+3.32%)
Mar 11, 2024 0.1148 0.1186 0.1111 0.1113 24,401 -0.00(-4.05%)
Mar 08, 2024 0.1148 0.1280 0.1068 0.1160 68,576 +0.01(+7.81%)
Mar 07, 2024 0.1112 0.1112 0.1076 0.1076 11,416 +0.00(+2.09%)
Mar 06, 2024 0.1076 0.1076 0.1050 0.1054 11,017 +0.01(+5.40%)
Mar 05, 2024 0.1040 0.1047 0.0995 0.1000 53,488 +0.00(+3.09%)
Mar 04, 2024 0.0999 0.1000 0.0926 0.0970 95,557 +0.01(+11.24%)
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.