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

(TSV: BOAT )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 7, 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 (%)
Apr 29, 2022 0.1600 0.1600 0.1500 0.1550 323,530 -0.01(-3.13%)
Apr 28, 2022 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Apr 22, 2022 0.1600 25 +0.00(+0.00%)
Apr 18, 2022 0.1600 28 +0.00(+0.00%)
Apr 14, 2022 0.1600 0 +0.00(+0.00%)
Apr 11, 2022 0.1600 500 +0.00(+0.00%)
Apr 07, 2022 0.1600 0 +0.01(+3.23%)
Apr 06, 2022 0.1650 0.1650 0.1550 0.1550 20,650 -0.01(-3.13%)
Apr 05, 2022 0.1700 0.1700 0.1600 0.1600 115,075 -0.01(-5.88%)
Apr 04, 2022 0.1700 0.1750 0.1700 0.1700 95,575 +0.00(+0.00%)
Apr 01, 2022 0.1850 0.1850 0.1700 0.1700 84,500 -0.02(-10.53%)
Mar 31, 2022 0.1800 0.1900 0.1800 0.1900 43,000 +0.01(+5.56%)
Mar 30, 2022 0.1800 0.1800 0.1800 0.1800 3,151 +0.00(+0.00%)
Mar 29, 2022 0.1900 0.1900 0.1600 0.1800 2,584,025 -0.02(-7.69%)
Mar 28, 2022 0.1950 0.1950 0.1950 0.1950 10,000 +0.02(+8.33%)
Mar 25, 2022 0.1800 0.1800 0.1800 0.1800 98,000 +0.00(+0.00%)
Mar 24, 2022 0.1800 0.1800 0.1750 0.1800 3,570 +0.01(+2.86%)
Mar 23, 2022 0.1700 0.1800 0.1700 0.1750 23,000 +0.01(+6.06%)
Mar 22, 2022 0.1550 0.1650 0.1500 0.1650 39,440 +0.01(+6.45%)
Mar 21, 2022 0.1600 0.1600 0.1550 0.1550 10,000 -0.01(-3.13%)
Mar 18, 2022 0.1600 0.1600 0.1500 0.1600 6,000 +0.00(+0.00%)
Mar 16, 2022 0.1600 4 +0.00(+0.00%)
Mar 15, 2022 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Mar 14, 2022 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Mar 11, 2022 0.1700 0.1700 0.1600 0.1600 15,900 -0.01(-3.03%)
Mar 10, 2022 0.1750 0.1750 0.1650 0.1650 5,000 +0.01(+6.45%)
Mar 09, 2022 0.1600 0.1600 0.1550 0.1550 5,100 +0.00(+0.00%)
Mar 08, 2022 0.1600 0.1600 0.1550 0.1550 23,500 +0.00(+0.00%)
Mar 07, 2022 0.1600 0.1600 0.1550 0.1550 111,004 +0.00(+0.00%)
Mar 04, 2022 0.1700 0.1700 0.1550 0.1550 40,000 -0.01(-3.13%)
Mar 03, 2022 0.1800 0.1850 0.1600 0.1600 217,424 -0.01(-8.57%)
Mar 01, 2022 0.1750 0 +0.00(+0.00%)
Feb 28, 2022 0.1800 0.1800 0.1750 0.1750 162,000 +0.00(+0.00%)
Feb 25, 2022 0.1850 0.1850 0.1750 0.1750 7,080 +0.00(+0.00%)
Feb 24, 2022 0.1850 0.1850 0.1750 0.1750 7,501 +0.00(+0.00%)
Feb 17, 2022 0.1750 349 -0.01(-5.41%)
Feb 16, 2022 0.1850 0.1850 0.1850 0.1850 1,003 +0.01(+2.78%)
Feb 14, 2022 0.1800 7 +0.01(+5.88%)
Feb 11, 2022 0.1700 0.1700 0.1700 0.1700 3,028 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1700 0.1700 0.1700 24,020 +0.01(+3.03%)
Feb 09, 2022 0.1850 0.1850 0.1650 0.1650 177,575 -0.02(-13.16%)
Feb 08, 2022 0.1900 0.1900 0.1900 0.1900 6,221 +0.00(+0.00%)
Feb 04, 2022 0.1900 380 +0.00(+0.00%)
Feb 03, 2022 0.1950 0.1900 35,000 -0.01(-2.56%)
Feb 02, 2022 0.1900 0.1950 0.1900 0.1950 13,000 +0.01(+2.63%)
Feb 01, 2022 0.2000 0.2000 0.1800 0.1900 33,040 -0.01(-5.00%)
Jan 31, 2022 0.1750 0.2000 0.1750 0.2000 13,500 +0.03(+17.65%)
Jan 28, 2022 0.1800 0.1800 0.1700 0.1700 11,400 -0.01(-5.56%)
Jan 27, 2022 0.1850 0.1850 0.1800 0.1800 2,602 +0.01(+2.86%)
Jan 26, 2022 0.1850 0.1850 0.1750 0.1750 12,415 -0.01(-2.78%)
Jan 25, 2022 0.1850 0.1850 0.1650 0.1800 28,000 +0.01(+2.86%)
Jan 24, 2022 0.1850 0.1850 0.1750 0.1750 12,255 -0.01(-5.41%)
Jan 21, 2022 0.1850 0.1850 0.1850 0.1850 3,200 -0.01(-2.63%)
Jan 20, 2022 0.1800 0.1900 0.1750 0.1900 55,020 +0.01(+5.56%)
Jan 19, 2022 0.2000 0.2000 0.1800 0.1800 125,200 -0.02(-10.00%)
Jan 18, 2022 0.2100 0.2100 0.2000 0.2000 17,000 -0.00(-2.44%)
Jan 14, 2022 0.2050 0 -0.01(-2.38%)
Jan 13, 2022 0.2100 0.2100 0.2100 0.2100 34,000 +0.00(+0.00%)
Jan 12, 2022 0.2100 0.2100 0.2100 0.2100 7,020 -0.01(-2.33%)
Jan 11, 2022 0.2150 0.2150 0.2150 0.2150 2,500 +0.00(+0.00%)
Jan 10, 2022 0.2300 0.2300 0.2150 0.2150 9,424 +0.01(+2.38%)
Jan 05, 2022 0.2100 0.2100 0.2100 0.2100 667 +0.01(+5.00%)
Dec 29, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2021 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Dec 20, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 16, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 14, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 10, 2021 0.2100 0.2100 0.2100 30 -0.01(-2.33%)
Dec 09, 2021 0.2150 0.2150 0.2150 0.2150 7,525 -0.01(-2.27%)
Dec 08, 2021 0.2300 0.2300 0.2200 0.2200 7,030 -0.01(-4.35%)
Dec 07, 2021 0.2350 0.2350 0.2150 0.2300 31,040 +0.00(+0.00%)
Dec 06, 2021 0.2300 0.2300 0.2300 0.2300 5,300 +0.01(+4.55%)
Dec 02, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Nov 30, 2021 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Nov 26, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Nov 24, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Nov 23, 2021 0.2200 0.2200 0.2150 0.2150 18,850 -0.01(-2.27%)
Nov 22, 2021 0.2250 0.2250 0.2200 0.2200 132,500 -0.01(-4.35%)
Nov 18, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 17, 2021 0.2250 0.2300 0.2250 0.2300 4,500 +0.01(+2.22%)
Nov 16, 2021 0.2300 0.2300 0.2250 0.2250 132,000 -0.01(-2.17%)
Nov 15, 2021 0.2300 0.2350 0.2300 0.2300 126,600 +0.01(+2.22%)
Nov 12, 2021 0.2250 0.2350 0.2150 0.2250 133,500 +0.01(+2.27%)
Nov 10, 2021 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Nov 09, 2021 0.2400 0.2500 0.2350 0.2450 122,500 +0.01(+4.26%)
Nov 08, 2021 0.2550 0.2550 0.2350 0.2350 539,151 -0.03(-9.62%)
Nov 05, 2021 0.2700 0.2700 0.2550 0.2600 20,850 -0.02(-7.14%)
Nov 04, 2021 0.2650 0.2800 0.2600 0.2800 79,500 +0.02(+7.69%)
Nov 03, 2021 0.2650 0.2650 0.2600 0.2600 202,190 -0.01(-1.89%)
Nov 02, 2021 0.2700 0.2700 0.2550 0.2650 140,250 +0.00(+0.00%)
Nov 01, 2021 0.2600 0.2800 0.2550 0.2650 114,200 +0.01(+3.92%)
Oct 29, 2021 0.2300 0.2550 0.2300 0.2550 62,612 +0.02(+10.87%)
Oct 28, 2021 0.2300 0.2300 0.2300 0.2300 181,721 +0.01(+4.55%)
Oct 27, 2021 0.2200 0.2200 0.2200 0.2200 1,522 +0.00(+0.00%)
Oct 26, 2021 0.2300 0.2200 0.2200 8,400 +0.00(+0.00%)
Oct 22, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Oct 21, 2021 0.2200 0.2350 0.2200 0.2300 94,600 +0.01(+4.55%)
Oct 20, 2021 0.2250 0.2250 0.2200 0.2200 9,000 +0.01(+4.76%)
Oct 19, 2021 0.2200 0.2200 0.2100 0.2100 16,000 +0.00(+0.00%)
Oct 18, 2021 0.2100 0.2150 0.2000 0.2100 365,540 +0.00(+0.00%)
Oct 15, 2021 0.2050 0.2200 0.2050 0.2100 183,500 +0.01(+5.00%)
Oct 14, 2021 0.2050 0.2050 0.2000 0.2000 19,720 +0.00(+0.00%)
Oct 12, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 07, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 06, 2021 0.1800 0.2000 0.1800 0.2000 121,500 +0.01(+5.26%)
Oct 05, 2021 0.2100 0.2100 0.1900 0.1900 327,597 -0.02(-9.52%)
Oct 04, 2021 0.2100 0.2100 0.2100 0.2100 22,000 -0.01(-2.33%)
Oct 01, 2021 0.2200 0.2200 0.2150 0.2150 10,000 -0.01(-2.27%)
Sep 30, 2021 0.2300 0.2300 0.2150 0.2200 85,500 +0.00(+0.00%)
Sep 29, 2021 0.2450 0.2450 0.2200 0.2200 36,000 -0.04(-15.38%)
Sep 28, 2021 0.2600 0.2650 0.2600 0.2600 20,000 +0.02(+8.33%)
Sep 27, 2021 0.2300 0.2550 0.2300 0.2400 25,213 +0.02(+9.09%)
Sep 24, 2021 0.2200 0.2200 0.2200 0.2200 16,274 +0.03(+15.79%)
Sep 22, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 21, 2021 0.2100 0.2100 0.2000 0.2000 48,000 -0.02(-9.09%)
Sep 20, 2021 0.2150 0.2200 0.2150 0.2200 16,210 +0.00(+0.00%)
Sep 17, 2021 0.2300 0.2300 0.2200 0.2200 97,600 -0.02(-8.33%)
Sep 16, 2021 0.2400 0.2400 0.2400 0.2400 16,500 +0.00(+0.00%)
Sep 15, 2021 0.2400 0.2400 0.2400 0.2400 40,030 +0.01(+4.35%)
Sep 13, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 09, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 03, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Sep 01, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Aug 30, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 27, 2021 0.2300 0.2400 0.2300 0.2400 33,000 +0.01(+4.35%)
Aug 26, 2021 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Aug 24, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Aug 19, 2021 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Aug 18, 2021 0.2650 0.2650 0.2650 0.2650 1,000 +0.02(+6.00%)
Aug 17, 2021 0.2500 0.2500 0.2500 0.2500 30,000 +0.01(+4.17%)
Aug 12, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Aug 11, 2021 0.2400 0.2400 0.2350 0.2350 82,425 +0.00(+0.00%)
Aug 10, 2021 0.2300 0.2350 0.2300 0.2350 26,500 +0.00(+2.17%)
Aug 09, 2021 0.2350 0.2350 0.2300 0.2300 38,500 -0.00(-2.13%)
Aug 06, 2021 0.2350 0.2400 0.2350 0.2350 66,500 +0.00(+2.17%)
Aug 05, 2021 0.2400 0.2400 0.2300 0.2300 99,000 -0.01(-4.17%)
Aug 04, 2021 0.2400 0.2450 0.2400 0.2400 43,500 -0.03(-11.11%)
Aug 03, 2021 0.2500 0.2700 0.2500 0.2700 23,500 +0.02(+8.00%)
Jul 30, 2021 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 29, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Jul 28, 2021 0.2400 0.2400 0.2400 0.2400 26,000 +0.00(+0.00%)
Jul 27, 2021 0.2450 0.2450 0.2400 0.2400 23,000 -0.04(-12.73%)
Jul 23, 2021 0.2750 0.2750 0.2750 0 +0.06(+27.91%)
Jul 22, 2021 0.2150 0.2200 0.2150 0.2150 33,500 -0.02(-6.52%)
Jul 21, 2021 0.2300 0.2300 0.2250 0.2300 130,000 +0.00(+0.00%)
Jul 20, 2021 0.2300 0.2350 0.2300 0.2300 149,000 -0.01(-4.17%)
Jul 19, 2021 0.2450 0.2450 0.2400 0.2400 7,000 +0.00(+0.00%)
Jul 16, 2021 0.2400 0.2450 0.2350 0.2400 27,000 -0.01(-4.00%)
Jul 15, 2021 0.2500 0.2500 0.2500 0.2500 83,000 +0.00(+0.00%)
Jul 14, 2021 0.2500 0.2550 0.2500 0.2500 33,970 -0.01(-3.85%)
Jul 13, 2021 0.2650 0.2700 0.2600 0.2600 169,500 -0.01(-1.89%)
Jul 12, 2021 0.2700 0.2700 0.2650 0.2650 9,300 -0.01(-1.85%)
Jul 09, 2021 0.2700 0.2700 0.2700 0.2700 15,000 +0.01(+1.89%)
Jul 08, 2021 0.2600 0.2650 0.2550 0.2650 181,500 +0.00(+0.00%)
Jul 07, 2021 0.2600 0.2650 0.2600 0.2650 93,000 +0.01(+1.92%)
Jul 06, 2021 0.2700 0.2700 0.2600 0.2600 20,000 -0.01(-3.70%)
Jul 05, 2021 0.2800 0.2800 0.2700 0.2700 62,125 -0.01(-3.57%)
Jul 02, 2021 0.2700 0.2800 0.2700 0.2800 68,000 +0.00(+0.00%)
Jun 30, 2021 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jun 29, 2021 0.2700 0.2700 0.2600 0.2600 3,800 -0.02(-7.14%)
Jun 28, 2021 0.2750 0.2800 0.2700 0.2800 44,350 +0.01(+3.70%)
Jun 25, 2021 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
Jun 24, 2021 0.2700 0.2700 0.2700 0.2700 76,000 +0.00(+0.00%)
Jun 23, 2021 0.2700 0.2700 0.2700 0.2700 6,000 +0.01(+3.85%)
Jun 22, 2021 0.2950 0.3000 0.2600 0.2600 314,500 -0.02(-8.77%)
Jun 21, 2021 0.3100 0.3100 0.2850 0.2850 117,500 -0.03(-8.06%)
Jun 18, 2021 0.2900 0.3150 0.2900 0.3100 164,200 +0.02(+6.90%)
Jun 17, 2021 0.3000 0.3000 0.2900 0.2900 365,000 -0.02(-6.45%)
Jun 16, 2021 0.3100 0.3100 0.3100 0.3100 16,000 +0.00(+0.00%)
Jun 15, 2021 0.3000 0.3200 0.3000 0.3100 60,000 +0.01(+3.33%)
Jun 14, 2021 0.2900 0.3000 0.2900 0.3000 3,500 +0.00(+0.00%)
Jun 11, 2021 0.2900 0.3000 0.2900 0.3000 27,500 +0.02(+7.14%)
Jun 10, 2021 0.2850 0.2850 0.2800 0.2800 23,500 -0.02(-6.67%)
Jun 09, 2021 0.3050 0.3100 0.3000 0.3000 572,500 -0.01(-3.23%)
Jun 08, 2021 0.3100 0.3100 0.3100 0.3100 3,000 -0.01(-1.59%)
Jun 07, 2021 0.3450 0.3450 0.3150 0.3150 63,500 -0.02(-4.55%)
Jun 04, 2021 0.3400 0.3400 0.3300 0.3300 37,800 +0.02(+6.45%)
Jun 03, 2021 30.00 0.3200 0.2900 0.3100 3,150,000 +0.02(+5.08%)
Jun 02, 2021 0.2900 0.3400 0.2800 0.2950 469,500 -0.01(-1.67%)
Jun 01, 2021 0.3100 0.3100 0.3000 0.3000 100,500 -0.01(-3.23%)
May 31, 2021 0.3200 0.3200 0.2900 0.3100 60,000 +0.02(+6.90%)
May 28, 2021 0.3000 0.3250 0.2900 0.2900 50,000 -0.01(-1.69%)
May 27, 2021 0.3000 0.3000 0.2850 0.2950 176,000 -0.01(-1.67%)
May 26, 2021 0.3400 0.3400 0.2850 0.3000 307,400 -0.04(-11.76%)
May 25, 2021 0.3700 0.3700 0.3400 0.3400 107,500 -0.03(-8.11%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 20, 2021 0.3550 0.3700 0.3500 0.3600 147,000 -0.01(-2.70%)
May 19, 2021 0.3550 0.3800 0.3400 0.3700 260,828 +0.02(+5.71%)
May 18, 2021 0.3500 0.3550 0.3500 0.3500 79,500 +0.00(+0.00%)
May 17, 2021 0.3500 0.3500 0.3500 0.3500 24,000 +0.00(+0.00%)
May 14, 2021 0.3400 0.3500 0.3200 0.3500 658,915 +0.00(+0.00%)
May 13, 2021 0.3650 0.3800 0.3400 0.3500 140,000 -0.01(-1.41%)
May 12, 2021 0.3650 0.3750 0.3500 0.3550 313,000 -0.04(-8.97%)
May 11, 2021 0.3650 0.3900 0.3600 0.3900 106,400 +0.01(+2.63%)
May 10, 2021 0.4250 0.4250 0.3800 0.3800 37,863 -0.02(-5.00%)
May 07, 2021 0.4050 0.4050 0.3800 0.4000 205,400 -0.02(-4.76%)
May 06, 2021 0.3500 0.4200 0.3500 0.4200 142,879 +0.07(+20.00%)
May 05, 2021 0.3200 0.3500 0.3200 0.3500 197,500 +0.03(+9.37%)
May 04, 2021 0.3200 0.3200 0.3100 0.3200 614,500 +0.01(+3.23%)
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.