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

(TSV: ESE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 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 (%)
Dec 31, 2020 1.260 1.260 1.260 0 +0.07(+5.88%)
Dec 30, 2020 1.230 1.240 1.150 1.190 109,231 -0.01(-0.83%)
Dec 29, 2020 1.230 1.260 1.140 1.200 299,000 -0.07(-5.51%)
Dec 24, 2020 1.270 1.270 1.270 0 -0.07(-5.22%)
Dec 23, 2020 1.460 1.460 1.280 1.340 268,651 -0.06(-4.29%)
Dec 22, 2020 1.440 1.450 1.400 1.400 200,108 -0.02(-1.41%)
Dec 21, 2020 1.360 1.430 1.350 1.420 223,368 -0.03(-2.07%)
Dec 18, 2020 1.460 1.460 1.370 1.450 273,595 +0.05(+3.57%)
Dec 17, 2020 1.280 1.490 1.260 1.400 490,421 +0.08(+6.06%)
Dec 16, 2020 1.360 1.460 1.160 1.320 595,087 +0.00(+0.00%)
Dec 15, 2020 1.570 1.780 1.260 1.320 1,002,622 -0.18(-12.00%)
Dec 14, 2020 1.440 1.970 1.300 1.500 2,334,379 +0.13(+9.49%)
Dec 11, 2020 1.000 1.370 1.000 1.370 1,729,756 +0.42(+44.21%)
Dec 10, 2020 0.8200 1.070 0.8200 0.9500 2,227,454 +0.14(+17.28%)
Dec 09, 2020 0.7400 0.8200 0.6500 0.8100 670,661 +0.08(+10.96%)
Dec 08, 2020 0.8000 0.8500 0.6800 0.7300 934,401 -0.03(-3.95%)
Dec 07, 2020 0.6300 0.8000 0.6200 0.7600 1,746,725 +0.20(+35.71%)
Dec 04, 2020 0.4600 0.5600 0.4350 0.5600 890,136 +0.12(+27.27%)
Dec 03, 2020 0.5300 0.5400 0.4050 0.4400 1,282,052 -0.08(-15.38%)
Dec 02, 2020 0.5600 0.5700 0.4800 0.5200 1,016,557 -0.05(-8.77%)
Dec 01, 2020 0.5300 0.6000 0.4500 0.5700 1,461,332 +0.08(+16.33%)
Nov 30, 2020 0.4100 0.5000 0.4100 0.4900 2,272,566 +0.16(+50.77%)
Nov 27, 2020 0.2600 0.3500 0.2600 0.3250 608,689 +0.08(+30.00%)
Nov 26, 2020 0.2600 0.2600 0.2500 0.2500 105,975 +0.02(+6.38%)
Nov 25, 2020 0.2300 0.2350 0.2200 0.2350 23,000 +0.00(+2.17%)
Nov 24, 2020 0.2600 0.2600 0.2300 0.2300 173,455 -0.01(-6.12%)
Nov 23, 2020 0.2450 0.2450 0.2150 0.2450 223,991 +0.01(+6.52%)
Nov 20, 2020 0.2300 0.2300 0.2150 0.2300 80,629 +0.01(+2.22%)
Nov 19, 2020 0.2250 0.2250 0.2050 0.2250 43,400 +0.01(+2.27%)
Nov 18, 2020 0.2250 0.2250 0.2100 0.2200 10,790 -0.01(-2.22%)
Nov 17, 2020 0.2300 0.2300 0.2100 0.2250 27,800 +0.01(+4.65%)
Nov 16, 2020 0.2400 0.2400 0.2150 0.2150 15,450 -0.02(-10.42%)
Nov 13, 2020 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Nov 12, 2020 0.2300 0.2400 0.2300 0.2300 9,000 +0.01(+4.55%)
Nov 11, 2020 0.2300 0.2300 0.2200 0.2200 3,500 +0.01(+2.33%)
Nov 10, 2020 0.2300 0.2300 0.2150 0.2150 10,700 -0.02(-6.52%)
Nov 09, 2020 0.2350 0.2400 0.2150 0.2300 13,400 -0.00(-2.13%)
Nov 06, 2020 0.2450 0.2500 0.2300 0.2350 44,000 -0.01(-4.08%)
Nov 05, 2020 0.2450 0.2450 0.2450 0.2450 10,500 +0.00(+0.00%)
Nov 04, 2020 0.2550 0.2550 0.2450 0.2450 3,950 -0.01(-2.00%)
Nov 03, 2020 0.2600 0.2600 0.2500 0.2500 116,000 +0.00(+0.00%)
Nov 02, 2020 0.2500 0.2550 0.2500 0.2500 90,000 +0.01(+4.17%)
Oct 30, 2020 0.2350 0.2400 0.2350 0.2400 72,500 +0.01(+2.13%)
Oct 29, 2020 0.2300 0.2350 0.2300 0.2350 41,000 +0.02(+11.90%)
Oct 28, 2020 0.2400 0.2400 0.2050 0.2100 42,500 -0.03(-12.50%)
Oct 27, 2020 0.2400 0.2400 0.2350 0.2400 22,500 +0.01(+2.13%)
Oct 26, 2020 0.2400 0.2400 0.2350 0.2350 20,999 -0.01(-2.08%)
Oct 23, 2020 0.2300 0.2400 0.2250 0.2400 34,000 +0.01(+4.35%)
Oct 22, 2020 0.2300 0.2300 0.2300 0.2300 207,000 -0.02(-8.00%)
Oct 21, 2020 0.2300 0.2550 0.2250 0.2500 76,500 +0.02(+8.70%)
Oct 20, 2020 0.2500 0.2500 0.2300 0.2300 7,000 -0.02(-8.00%)
Oct 19, 2020 0.2400 0.2500 0.2200 0.2500 25,165 +0.02(+8.70%)
Oct 16, 2020 0.2300 0.2400 0.2200 0.2300 29,900 +0.00(+0.00%)
Oct 15, 2020 0.2300 0.2350 0.2200 0.2300 107,500 +0.02(+6.98%)
Oct 14, 2020 0.2400 0.2400 0.2150 0.2150 28,450 -0.02(-8.51%)
Oct 13, 2020 0.2400 0.2400 0.2350 0.2350 36,500 -0.02(-6.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Oct 08, 2020 0.2200 0.2400 0.2200 0.2300 29,583 +0.01(+4.55%)
Oct 07, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.01(+4.76%)
Oct 06, 2020 0.2400 0.2400 0.2100 0.2100 67,025 -0.03(-12.50%)
Oct 05, 2020 0.2500 0.2500 0.2350 0.2400 23,600 +0.00(+0.00%)
Oct 02, 2020 0.2300 0.2400 0.2250 0.2400 41,000 +0.02(+9.09%)
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.