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

(TSV: USCM )

0.1850 UNCHANGED
Last Price Updated: 3:43 PM EDT, Sep 8, 2023 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 (%)
Mar 31, 2023 0.3300 0.3350 0.3200 0.3300 23,502 +0.00(+0.00%)
Mar 30, 2023 0.3500 0.3500 0.3200 0.3300 37,184 -0.02(-5.71%)
Mar 29, 2023 0.3600 0.3600 0.3450 0.3500 17,500 -0.03(-6.67%)
Mar 28, 2023 0.3800 0.3800 0.3700 0.3750 18,192 -0.01(-2.60%)
Mar 27, 2023 0.3700 0.3850 0.3700 0.3850 95,100 +0.02(+4.05%)
Mar 24, 2023 0.3800 0.3800 0.3650 0.3700 241,730 +0.00(+0.00%)
Mar 23, 2023 0.3600 0.3700 0.3600 0.3700 371,833 +0.03(+7.25%)
Mar 22, 2023 0.4000 0.4000 0.3450 0.3450 345,500 -0.09(-19.77%)
Mar 21, 2023 0.3800 0.4300 0.3800 0.4300 194,850 +0.05(+13.16%)
Mar 20, 2023 0.3600 0.3900 0.3600 0.3800 77,262 +0.03(+8.57%)
Mar 17, 2023 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Mar 16, 2023 0.3500 0.3500 0.3500 0.3500 9,000 +0.00(+0.00%)
Mar 15, 2023 0.3300 0.3600 0.3300 0.3500 31,200 -0.01(-1.41%)
Mar 14, 2023 0.3500 0.3550 0.3500 0.3550 37,199 -0.01(-1.39%)
Mar 13, 2023 0.3700 0.3700 0.3550 0.3600 45,765 -0.01(-1.37%)
Mar 10, 2023 0.3600 0.3750 0.3500 0.3650 47,000 -0.01(-1.35%)
Mar 09, 2023 0.3700 0.3850 0.3650 0.3700 115,428 +0.00(+0.00%)
Mar 08, 2023 0.3650 0.3850 0.3550 0.3700 85,101 +0.01(+1.37%)
Mar 07, 2023 0.3750 0.3950 0.3650 0.3650 339,478 -0.03(-6.41%)
Mar 06, 2023 0.3800 0.3950 0.3700 0.3900 173,840 +0.04(+9.86%)
Mar 03, 2023 0.3450 0.3600 0.3450 0.3550 29,000 +0.00(+0.00%)
Mar 02, 2023 0.3650 0.3650 0.3450 0.3550 38,988 -0.02(-4.05%)
Mar 01, 2023 0.3950 0.3950 0.3700 0.3700 58,807 -0.03(-7.50%)
Feb 28, 2023 0.3900 0.4050 0.3500 0.4000 261,002 -0.01(-1.23%)
Feb 27, 2023 0.4250 0.4250 0.3950 0.4050 46,500 -0.02(-4.71%)
Feb 24, 2023 0.4150 0.4350 0.4150 0.4250 70,677 -0.01(-2.30%)
Feb 23, 2023 0.4400 0.4400 0.4200 0.4350 327,400 +0.02(+4.82%)
Feb 22, 2023 0.4300 0.4350 0.4150 0.4150 70,100 -0.01(-2.35%)
Feb 21, 2023 0.4300 0.4400 0.4200 0.4250 48,533 -0.01(-1.16%)
Feb 17, 2023 0.4300 0 +0.00(+0.00%)
Feb 16, 2023 0.4350 0.4400 0.3900 0.4300 498,207 +0.00(+0.00%)
Feb 15, 2023 0.4300 0.4300 0.4100 0.4300 395,478 +0.00(+0.00%)
Feb 14, 2023 0.4250 0.4300 0.4200 0.4300 448,820 +0.01(+1.18%)
Feb 13, 2023 0.4200 0.4250 0.4000 0.4250 312,249 +0.01(+1.19%)
Feb 10, 2023 0.4250 0.4300 0.4050 0.4200 262,666 +0.01(+1.20%)
Feb 09, 2023 0.4200 0.4350 0.4100 0.4150 294,686 -0.02(-4.60%)
Feb 08, 2023 0.4350 0.4350 0.4150 0.4350 185,040 +0.01(+1.16%)
Feb 07, 2023 0.4300 0.4300 0.4050 0.4300 594,252 +0.01(+2.38%)
Feb 06, 2023 0.4250 0.4350 0.3700 0.4200 217,600 +0.00(+0.00%)
Feb 03, 2023 0.4200 0.4400 0.4000 0.4200 384,000 -0.02(-3.45%)
Feb 02, 2023 0.4350 0.4500 0.4200 0.4350 177,132 +0.03(+8.75%)
Feb 01, 2023 0.3700 0.4100 0.3650 0.4000 171,059 +0.05(+12.68%)
Jan 31, 2023 0.3200 0.3550 0.3200 0.3550 52,533 +0.01(+4.41%)
Jan 30, 2023 0.3550 0.3700 0.3250 0.3400 56,500 -0.03(-8.11%)
Jan 27, 2023 0.3600 0.3700 0.3550 0.3700 53,000 -0.02(-3.90%)
Jan 26, 2023 0.3850 0.3850 0.3600 0.3850 53,269 -0.01(-1.28%)
Jan 25, 2023 0.4300 0.4300 0.3800 0.3900 50,680 -0.04(-10.34%)
Jan 24, 2023 0.4150 0.4350 0.3800 0.4350 35,500 +0.02(+4.82%)
Jan 23, 2023 0.4500 0.4500 0.3850 0.4150 71,834 -0.05(-11.70%)
Jan 20, 2023 0.4700 0.4800 0.4600 0.4700 305,050 +0.00(+0.00%)
Jan 19, 2023 0.4700 0.4800 0.4450 0.4700 472,609 +0.00(+0.00%)
Jan 18, 2023 0.4750 0.4800 0.4600 0.4700 366,958 +0.01(+2.17%)
Jan 17, 2023 0.4600 0.4600 0.4300 0.4600 274,200 +0.03(+6.98%)
Jan 16, 2023 0.4500 0.4900 0.4300 0.4300 355,317 +0.04(+10.26%)
Jan 13, 2023 0.3700 0.4000 0.3700 0.3900 32,000 +0.03(+8.33%)
Jan 12, 2023 0.3900 0.4000 0.3450 0.3600 86,637 -0.03(-6.49%)
Jan 11, 2023 0.3750 0.3900 0.3500 0.3850 110,500 -0.02(-3.75%)
Jan 10, 2023 0.3800 0.4000 0.3350 0.4000 45,400 +0.02(+5.26%)
Jan 09, 2023 0.3700 0.3800 0.3500 0.3800 68,908 +0.02(+4.11%)
Jan 06, 2023 0.3400 0.3700 0.3400 0.3650 93,450 +0.02(+7.35%)
Jan 05, 2023 0.3400 0.3400 0.3300 0.3400 44,883 +0.01(+3.03%)
Jan 04, 2023 0.3400 0.3400 0.3300 0.3300 217,000 +0.00(+0.00%)
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.