Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: YEG )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 31, 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 31, 2022 0.2000 0.2000 0.2000 0.2000 1,010 +0.03(+17.65%)
May 30, 2022 0.2000 0.2000 0.1700 0.1700 5,137 -0.01(-5.56%)
May 26, 2022 0.1800 0 +0.01(+5.88%)
May 25, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 19, 2022 0.1700 0 +0.00(+0.00%)
May 18, 2022 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
May 17, 2022 0.1950 0.1950 0.1700 0.1700 11,541 -0.02(-12.82%)
May 16, 2022 0.1950 0.1950 0.1950 0.1950 26,093 +0.03(+18.18%)
May 13, 2022 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-8.33%)
May 12, 2022 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+9.09%)
May 11, 2022 0.1650 0.1800 0.1650 0.1650 8,500 +0.01(+3.13%)
May 10, 2022 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
May 09, 2022 0.1700 0.1700 0.1600 0.1600 23,450 -0.01(-5.88%)
May 06, 2022 0.1750 0.1750 0.1700 0.1700 5,500 +0.00(+0.00%)
May 02, 2022 0.1700 0 -0.01(-5.56%)
Apr 29, 2022 0.1650 0.1800 0.1650 0.1800 12,025 +0.01(+5.88%)
Apr 28, 2022 0.1650 0.1700 0.1650 0.1700 6,510 +0.00(+0.00%)
Apr 27, 2022 0.1750 0.1750 0.1600 0.1700 14,025 -0.01(-5.56%)
Apr 25, 2022 0.1800 0 +0.01(+5.88%)
Apr 22, 2022 0.1700 0.1700 0.1700 0.1700 2,078 +0.00(+0.00%)
Apr 21, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 20, 2022 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Apr 19, 2022 0.1750 0.1750 0.1700 0.1700 22,500 -0.01(-5.56%)
Apr 14, 2022 0.1800 0 +0.00(+0.00%)
Apr 11, 2022 0.1800 0 +0.00(+0.00%)
Apr 08, 2022 0.1800 0.1800 0.1800 0.1800 60,000 -0.01(-2.70%)
Apr 07, 2022 0.1800 0.1850 0.1800 0.1850 12,000 +0.00(+0.00%)
Apr 06, 2022 0.1850 0.1850 0.1800 0.1850 28,500 +0.00(+0.00%)
Apr 05, 2022 0.1850 0.1850 0.1850 0.1850 2,213 +0.00(+0.00%)
Apr 04, 2022 0.1850 0.1850 0.1850 0.1850 2,005 +0.00(+0.00%)
Apr 01, 2022 0.1850 0.1850 0.1850 0.1850 6,350 +0.01(+2.78%)
Mar 31, 2022 0.1800 0.1800 0.1800 0.1800 44,000 -0.01(-2.70%)
Mar 30, 2022 0.1800 0.1850 0.1800 0.1850 3,500 +0.01(+2.78%)
Mar 29, 2022 0.1750 0.1800 0.1750 0.1800 12,520 -0.01(-2.70%)
Mar 28, 2022 0.1800 0.1850 0.1800 0.1850 5,021 +0.01(+8.82%)
Mar 25, 2022 0.1750 0.1750 0.1700 0.1700 4,175 +0.00(+0.00%)
Mar 24, 2022 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
Mar 22, 2022 0.1700 5 -0.00(-2.86%)
Mar 21, 2022 0.1750 0.1750 0.1750 0.1750 14,556 -0.01(-5.41%)
Mar 18, 2022 0.1800 0.1850 0.1800 0.1850 2,440 +0.01(+2.78%)
Mar 17, 2022 0.1750 0.1800 0.1750 0.1800 4,000 +0.00(+0.00%)
Mar 16, 2022 0.1750 0.1800 0.1750 0.1800 4,500 +0.01(+2.86%)
Mar 14, 2022 0.1750 0 +0.00(+0.00%)
Mar 11, 2022 0.1850 0.1850 0.1700 0.1750 11,500 -0.01(-5.41%)
Mar 10, 2022 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Mar 09, 2022 0.1800 0.1850 0.1700 0.1850 5,089 +0.01(+2.78%)
Mar 08, 2022 0.1700 0.1800 0.1700 0.1800 7,000 +0.01(+5.88%)
Mar 07, 2022 0.1700 0.1700 0.1700 0.1700 16,500 +0.00(+0.00%)
Mar 04, 2022 0.1750 0.1750 0.1700 0.1700 9,000 +0.00(+0.00%)
Mar 03, 2022 0.1750 0.1750 0.1700 0.1700 11,200 +0.00(+0.00%)
Mar 02, 2022 0.1800 0.1800 0.1700 0.1700 43,211 -0.01(-5.56%)
Feb 28, 2022 0.1800 0 -0.01(-2.70%)
Feb 25, 2022 0.1900 0.1900 0.1800 0.1850 4,000 +0.01(+5.71%)
Feb 24, 2022 0.1750 0.1750 0.1750 0.1750 4,611 +0.01(+9.37%)
Feb 22, 2022 0.1600 0 -0.02(-11.11%)
Feb 18, 2022 0.1800 0 +0.01(+9.09%)
Feb 16, 2022 0.1650 0 +0.00(+0.00%)
Feb 15, 2022 0.1700 0.1700 0.1600 0.1650 44,050 -0.01(-2.94%)
Feb 14, 2022 0.1900 0.1900 0.1650 0.1700 28,157 -0.01(-5.56%)
Feb 11, 2022 0.1750 0.1800 0.1650 0.1800 55,792 +0.01(+5.88%)
Feb 10, 2022 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Feb 09, 2022 0.1650 0.1700 0.1650 0.1700 3,000 +0.00(+0.00%)
Feb 08, 2022 0.1800 0.1800 0.1650 0.1700 24,500 +0.00(+0.00%)
Feb 07, 2022 0.1800 0.1800 0.1700 0.1700 11,500 -0.01(-5.56%)
Feb 04, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Feb 03, 2022 0.1700 0.1800 0.1800 3,500 +0.01(+5.88%)
Feb 02, 2022 0.1700 0.1700 0.1700 0.1700 31,008 -0.01(-5.56%)
Feb 01, 2022 0.1800 0.1900 0.1800 0.1800 5,200 +0.01(+5.88%)
Jan 28, 2022 0.1700 0 +0.00(+0.00%)
Jan 27, 2022 0.1750 0.1750 0.1650 0.1700 27,060 -0.00(-2.86%)
Jan 26, 2022 0.1750 0.1800 0.1750 0.1750 6,001 +0.00(+2.94%)
Jan 25, 2022 0.1700 0.1700 0.1650 0.1700 58,200 +0.00(+0.00%)
Jan 24, 2022 0.1950 0.1950 0.1650 0.1700 57,500 -0.02(-12.82%)
Jan 21, 2022 0.1800 0.1950 0.1800 0.1950 3,500 +0.02(+8.33%)
Jan 20, 2022 0.1800 0.1800 0.1800 0.1800 11,808 +0.00(+0.00%)
Jan 19, 2022 0.1950 0.1950 0.1800 0.1800 14,264 +0.01(+5.88%)
Jan 18, 2022 0.1750 0.1750 0.1700 0.1700 2,000 -0.00(-2.86%)
Jan 17, 2022 0.1750 0.1750 0.1750 0.1750 1,650 -0.01(-2.78%)
Jan 14, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 13, 2022 0.1850 0.1850 0.1800 0.1800 21,150 -0.01(-5.26%)
Jan 12, 2022 0.1950 0.1950 0.1900 0.1900 18,000 -0.01(-2.56%)
Jan 11, 2022 0.1900 0.1950 0.1900 0.1950 2,000 +0.01(+2.63%)
Jan 10, 2022 0.1900 0.1900 0.1900 0.1900 4,700 -0.01(-5.00%)
Jan 07, 2022 0.1950 0.2000 0.1900 0.2000 53,000 +0.00(+0.00%)
Jan 06, 2022 0.2000 0.2000 0.2000 0.2000 76,100 +0.00(+0.00%)
Jan 05, 2022 0.1900 0.2000 0.1900 0.2000 4,000 +0.01(+2.56%)
Jan 04, 2022 0.1950 0.2000 0.1900 0.1950 26,480 +0.02(+8.33%)
Dec 31, 2021 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Dec 30, 2021 0.2000 0.2000 0.1950 0.1950 2,100 -0.01(-2.50%)
Dec 29, 2021 0.1850 0.2000 0.1850 0.2000 2,002 +0.02(+8.11%)
Dec 23, 2021 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Dec 22, 2021 0.1800 0.1800 0.1750 0.1750 26,500 +0.00(+0.00%)
Dec 21, 2021 0.1700 0.1750 0.1700 0.1750 10,500 +0.00(+2.94%)
Dec 20, 2021 0.1700 0.1700 0.1700 0.1700 35,000 +0.00(+0.00%)
Dec 17, 2021 0.1900 0.1900 0.1700 0.1700 33,050 -0.02(-10.53%)
Dec 16, 2021 0.1750 0.1900 0.1700 0.1900 3,500 +0.01(+5.56%)
Dec 15, 2021 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.26%)
Dec 14, 2021 0.1850 0.2000 0.1850 0.1900 75,500 +0.00(+0.00%)
Dec 13, 2021 0.1900 0.1900 0.1900 0.1900 9,025 +0.00(+0.00%)
Dec 10, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Dec 08, 2021 0.1850 0.1850 0.1850 450 -0.02(-7.50%)
Dec 07, 2021 0.2100 0.2100 0.1950 0.2000 12,500 +0.00(+0.00%)
Dec 06, 2021 0.2000 0.2150 0.2000 0.2000 6,000 -0.01(-6.98%)
Dec 03, 2021 0.2150 0.2150 0.2150 0.2150 2,500 +0.01(+7.50%)
Dec 02, 2021 0.2150 0.2150 0.2000 0.2000 3,000 -0.01(-6.98%)
Dec 01, 2021 0.2150 0.2200 0.2150 0.2150 2,500 +0.02(+10.26%)
Nov 30, 2021 0.2000 0.2000 0.1950 0.1950 2,000 -0.01(-2.50%)
Nov 29, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Nov 26, 2021 0.1950 0.2050 0.1950 0.2000 66,500 +0.01(+2.56%)
Nov 25, 2021 0.2050 0.2050 0.1900 0.1950 27,500 -0.01(-7.14%)
Nov 24, 2021 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+2.44%)
Nov 23, 2021 0.2050 0.2050 0.2050 0.2050 7,500 -0.01(-2.38%)
Nov 22, 2021 0.2050 0.2100 0.2050 0.2100 4,000 -0.01(-2.33%)
Nov 19, 2021 0.2050 0.2150 0.2050 0.2150 3,500 -0.01(-2.27%)
Nov 18, 2021 0.2100 0.2200 0.2200 0.2200 6,500 +0.01(+2.33%)
Nov 17, 2021 0.2100 0.2150 0.2100 0.2150 70,600 +0.01(+2.38%)
Nov 16, 2021 0.2100 0.2100 0.2050 0.2100 21,001 +0.00(+0.00%)
Nov 15, 2021 0.2150 0.2150 0.2050 0.2100 21,300 -0.01(-2.33%)
Nov 12, 2021 0.2050 0.2150 0.2050 0.2150 5,000 +0.00(+0.00%)
Nov 11, 2021 0.2100 0.2150 0.2100 0.2150 3,500 +0.01(+2.38%)
Nov 09, 2021 0.2100 0.2100 0.2050 0.2100 62,000 +0.01(+5.00%)
Nov 08, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 05, 2021 0.2000 0.2100 0.2000 0.2000 21,000 +0.01(+5.26%)
Nov 04, 2021 0.2000 0.2000 0.1900 0.1900 49,000 -0.01(-5.00%)
Nov 03, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.02(+11.11%)
Nov 02, 2021 0.2150 0.2150 0.1800 0.1800 62,300 -0.03(-14.29%)
Oct 29, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 28, 2021 0.2000 0.2000 0.2000 0.2000 6,300 +0.01(+5.26%)
Oct 27, 2021 0.2000 0.2000 0.1900 0.1900 5,500 -0.01(-5.00%)
Oct 26, 2021 0.2000 0.2000 3,000 -0.01(-6.98%)
Oct 25, 2021 0.2100 0.2150 0.2000 0.2150 12,015 +0.00(+0.00%)
Oct 22, 2021 0.2200 0.2200 0.2150 0.2150 2,000 -0.01(-2.27%)
Oct 21, 2021 0.2200 0.2200 0.2200 0.2200 5,500 +0.00(+0.00%)
Oct 20, 2021 0.2100 0.2200 0.2100 0.2200 4,500 +0.01(+2.33%)
Oct 19, 2021 0.2000 0.2200 0.2000 0.2150 19,500 +0.01(+7.50%)
Oct 15, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 14, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 13, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Oct 12, 2021 0.2150 0.2150 0.2000 0.2000 8,900 -0.02(-9.09%)
Oct 08, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 07, 2021 0.2000 0.2200 0.2000 0.2200 2,000 +0.02(+10.00%)
Oct 06, 2021 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Oct 05, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Oct 04, 2021 0.2200 0.2200 0.2000 0.2000 3,510 -0.02(-9.09%)
Oct 01, 2021 0.2100 0.2200 0.2100 0.2200 3,001 +0.00(+0.00%)
Sep 28, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 24, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 23, 2021 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Sep 22, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 21, 2021 0.1950 0.2100 0.1950 0.2000 10,000 +0.01(+2.56%)
Sep 20, 2021 0.2100 0.2100 0.1950 0.1950 6,500 -0.01(-2.50%)
Sep 17, 2021 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Sep 16, 2021 0.2200 0.2200 0.2000 0.2000 28,500 -0.01(-6.98%)
Sep 15, 2021 0.2150 0.2150 0.2100 0.2150 18,500 -0.01(-2.27%)
Sep 14, 2021 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Sep 13, 2021 0.2200 0.2200 0.2200 0.2200 2,500 +0.02(+7.32%)
Sep 10, 2021 0.2000 0.2050 0.2000 0.2050 35,600 +0.00(+2.50%)
Sep 09, 2021 0.2000 0.2000 0.2000 0.2000 164,000 -0.01(-4.76%)
Sep 08, 2021 0.2300 0.2300 0.2000 0.2100 90,900 -0.02(-8.70%)
Sep 07, 2021 0.2300 0.2300 0.2300 0.2300 3,000 -0.00(-2.13%)
Sep 03, 2021 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Sep 02, 2021 0.2450 0.2500 0.2400 0.2500 14,500 -0.02(-7.41%)
Sep 01, 2021 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Aug 31, 2021 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Aug 30, 2021 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
Aug 27, 2021 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
Aug 25, 2021 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Aug 24, 2021 0.2500 0.2500 0.2500 0.2500 4,500 -0.01(-3.85%)
Aug 19, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Aug 18, 2021 0.2500 0.2700 0.2500 0.2700 30,500 +0.02(+8.00%)
Aug 17, 2021 0.2500 0.2500 0.2450 0.2500 11,700 +0.00(+0.00%)
Aug 13, 2021 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Aug 12, 2021 0.2900 0.2950 0.2800 0.2950 9,500 -0.01(-1.67%)
Aug 11, 2021 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Aug 10, 2021 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Aug 09, 2021 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Aug 06, 2021 0.3300 0.3300 0.3000 0.3000 17,000 -0.03(-9.09%)
Aug 05, 2021 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Aug 04, 2021 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-4.35%)
Aug 03, 2021 0.3200 0.3450 0.3200 0.3450 1,000 +0.02(+7.81%)
Jul 29, 2021 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jul 28, 2021 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jul 27, 2021 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jul 26, 2021 0.3500 0.3500 0.3500 0.3500 1,000 +0.03(+9.37%)
Jul 23, 2021 0.3500 0.3500 0.3200 0.3200 20,022 -0.02(-5.88%)
Jul 22, 2021 0.3300 0.3500 0.3300 0.3400 8,500 -0.01(-2.86%)
Jul 21, 2021 0.3500 0.3500 0.3300 0.3500 19,500 +0.00(+0.00%)
Jul 20, 2021 0.3300 0.3500 0.3300 0.3500 3,000 +0.00(+0.00%)
Jul 19, 2021 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Jul 16, 2021 0.3450 0.3500 0.3450 0.3500 3,500 +0.01(+1.45%)
Jul 15, 2021 0.3450 0.3450 0.3450 0.3450 5,000 +0.02(+6.15%)
Jul 14, 2021 0.3200 0.3250 0.3200 0.3250 12,300 -0.02(-5.80%)
Jul 13, 2021 0.3450 0.3450 0.3450 0.3450 3,000 +0.00(+0.00%)
Jul 12, 2021 0.3300 0.3450 0.3300 0.3450 5,000 -0.01(-1.43%)
Jul 09, 2021 0.3500 0.3500 0.3300 0.3500 6,500 +0.01(+4.48%)
Jul 08, 2021 0.3500 0.3500 0.3350 0.3350 4,000 -0.01(-4.29%)
Jul 07, 2021 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Jul 06, 2021 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jul 05, 2021 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jul 02, 2021 0.3500 0.3500 0.3300 0.3500 17,000 +0.00(+0.00%)
Jun 30, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 29, 2021 0.3400 0.3500 0.3400 0.3500 6,880 +0.00(+0.00%)
Jun 28, 2021 0.3500 0.3500 0.3500 0.3500 4,650 +0.00(+0.00%)
Jun 25, 2021 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jun 24, 2021 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jun 23, 2021 0.3450 0.3500 0.3450 0.3500 3,000 +0.00(+0.00%)
Jun 22, 2021 0.3500 0.3500 0.3500 0.3500 2,300 +0.00(+0.00%)
Jun 21, 2021 0.3500 0.3500 0.3500 0.3500 12,000 +0.01(+2.94%)
Jun 18, 2021 0.3400 0.3400 0.3400 0.3400 4,500 +0.00(+0.00%)
Jun 17, 2021 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Jun 16, 2021 0.3400 0.3400 0.3300 0.3400 2,500 +0.00(+0.00%)
Jun 15, 2021 0.3150 0.3400 0.3150 0.3400 8,000 +0.00(+0.00%)
Jun 14, 2021 0.3250 0.3400 0.3150 0.3400 44,500 -0.00(-1.45%)
Jun 11, 2021 0.3300 0.3450 0.3300 0.3450 6,000 +0.00(+0.00%)
Jun 10, 2021 0.3450 0.3450 0.3450 0.3450 4,000 +0.00(+1.47%)
Jun 09, 2021 0.3500 0.3500 0.3250 0.3400 10,500 -0.01(-2.86%)
Jun 08, 2021 0.3500 0.3500 0.3200 0.3500 6,000 +0.00(+0.00%)
Jun 07, 2021 0.3200 0.3500 0.3200 0.3500 4,500 -0.01(-1.41%)
Jun 04, 2021 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Jun 03, 2021 35.00 0.3550 0.3500 0.3550 150,000 +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.