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

(TSV: ARS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2021 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Jun 29, 2021 0.7000 0.7500 0.6900 0.7400 301,864 +0.05(+7.25%)
Jun 28, 2021 0.6400 0.6900 0.6400 0.6900 136,230 +0.04(+6.15%)
Jun 25, 2021 0.6500 0.6600 0.6300 0.6500 185,584 +0.01(+1.56%)
Jun 24, 2021 0.6000 0.6800 0.5900 0.6400 140,690 +0.05(+8.47%)
Jun 23, 2021 0.5600 0.5900 0.5600 0.5900 49,150 +0.04(+7.27%)
Jun 22, 2021 0.5600 0.5800 0.5200 0.5500 184,329 -0.01(-1.79%)
Jun 21, 2021 0.5900 0.6000 0.5600 0.5600 129,184 -0.02(-3.45%)
Jun 18, 2021 0.5600 0.5800 0.5600 0.5800 44,041 +0.03(+5.45%)
Jun 17, 2021 0.5800 0.5900 0.5500 0.5500 191,158 -0.04(-6.78%)
Jun 16, 2021 0.6000 0.6000 0.5600 0.5900 123,864 -0.01(-1.67%)
Jun 15, 2021 0.6200 0.6200 0.6000 0.6000 62,860 +0.00(+0.00%)
Jun 14, 2021 0.6100 0.6100 0.6000 0.6000 42,187 +0.00(+0.00%)
Jun 11, 2021 0.6100 0.6100 0.6000 0.6000 29,920 -0.01(-1.64%)
Jun 10, 2021 0.6100 0.6100 0.6000 0.6100 50,310 +0.00(+0.00%)
Jun 09, 2021 0.6100 0.6100 0.6100 0.6100 32,921 +0.00(+0.00%)
Jun 08, 2021 0.6200 0.6200 0.6100 0.6100 37,450 -0.01(-1.61%)
Jun 07, 2021 0.6200 0.6200 0.6100 0.6200 70,145 +0.00(+0.00%)
Jun 04, 2021 0.6300 0.6300 0.6100 0.6200 36,045 +0.02(+3.33%)
Jun 03, 2021 63.00 0.6300 0.6000 0.6000 9,069,800 -0.01(-1.64%)
Jun 02, 2021 0.6200 0.6200 0.6100 0.6100 34,515 +0.01(+1.67%)
Jun 01, 2021 0.6100 0.6200 0.6000 0.6000 81,966 +0.00(+0.00%)
May 31, 2021 0.6100 0.6100 0.6000 0.6000 203,660 -0.04(-6.25%)
May 28, 2021 0.6500 0.6500 0.6200 0.6400 58,610 +0.02(+3.23%)
May 27, 2021 0.6500 0.6500 0.5900 0.6200 228,898 -0.04(-6.06%)
May 26, 2021 0.7000 0.7000 0.6600 0.6600 101,354 -0.05(-7.04%)
May 25, 2021 0.6600 0.7200 0.6600 0.7100 115,367 +0.06(+9.23%)
May 21, 2021 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 20, 2021 0.6100 0.6600 0.6100 0.6500 316,136 +0.03(+4.84%)
May 19, 2021 0.6500 0.6500 0.5600 0.6200 533,141 -0.01(-1.59%)
May 18, 2021 0.7300 0.7300 0.6300 0.6300 522,266 -0.09(-12.50%)
May 17, 2021 0.7400 0.7400 0.7200 0.7200 197,644 +0.00(+0.00%)
May 14, 2021 0.7600 0.7600 0.7000 0.7200 234,870 -0.04(-5.26%)
May 13, 2021 0.7200 0.7800 0.7100 0.7600 575,228 +0.04(+5.56%)
May 12, 2021 0.7900 0.7900 0.7200 0.7200 352,506 -0.07(-8.86%)
May 11, 2021 0.7700 0.8000 0.7500 0.7900 587,822 +0.01(+1.28%)
May 10, 2021 0.7600 0.7900 0.7500 0.7800 652,505 +0.02(+2.63%)
May 07, 2021 0.7500 0.7800 0.7300 0.7600 548,415 +0.01(+1.33%)
May 06, 2021 0.7600 0.7800 0.7400 0.7500 331,505 -0.01(-1.32%)
May 05, 2021 0.7400 0.7700 0.7300 0.7600 203,129 +0.02(+2.70%)
May 04, 2021 0.7700 0.7800 0.7100 0.7400 295,018 -0.05(-6.33%)
May 03, 2021 0.6900 0.8000 0.6900 0.7900 507,960 +0.08(+11.27%)
Apr 30, 2021 0.7000 0.7100 0.7000 0.7100 119,431 +0.01(+1.43%)
Apr 29, 2021 0.7200 0.7200 0.6900 0.7000 137,119 -0.02(-2.78%)
Apr 28, 2021 0.6700 0.7200 0.6700 0.7200 216,212 +0.04(+5.88%)
Apr 27, 2021 0.6800 0.7000 0.6800 0.6800 125,434 +0.00(+0.00%)
Apr 26, 2021 0.6600 0.6800 0.6600 0.6800 76,928 +0.00(+0.00%)
Apr 23, 2021 0.6800 0.6800 0.6600 0.6800 40,163 +0.00(+0.00%)
Apr 22, 2021 0.6800 0.6800 0.6600 0.6800 41,069 +0.00(+0.00%)
Apr 21, 2021 0.6700 0.6800 0.6500 0.6800 32,364 +0.01(+1.49%)
Apr 20, 2021 0.6600 0.7000 0.6500 0.6700 220,656 +0.02(+3.08%)
Apr 19, 2021 0.6500 0.6800 0.6400 0.6500 67,301 +0.01(+1.56%)
Apr 16, 2021 0.6400 0.6500 0.6300 0.6400 59,840 -0.01(-1.54%)
Apr 15, 2021 0.6700 0.6700 0.6300 0.6500 21,436 +0.00(+0.00%)
Apr 14, 2021 0.6400 0.6800 0.6400 0.6500 87,515 -0.01(-1.52%)
Apr 13, 2021 0.6500 0.6600 0.6200 0.6600 211,095 -0.01(-1.49%)
Apr 12, 2021 0.7100 0.7100 0.6700 0.6700 145,071 -0.03(-4.29%)
Apr 09, 2021 0.7100 0.7100 0.6700 0.7000 247,366 -0.05(-6.67%)
Apr 08, 2021 0.6600 0.7600 0.6600 0.7500 442,858 +0.10(+15.38%)
Apr 07, 2021 0.6500 0.8200 0.6300 0.6500 1,128,277 +0.00(+0.00%)
Apr 06, 2021 0.6000 0.6700 0.6000 0.6500 996,904 +0.04(+6.56%)
Apr 05, 2021 0.5600 0.6100 0.5600 0.6100 328,883 +0.05(+8.93%)
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.