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

(TSV: USCM )

N/A 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 (%)
Apr 28, 2023 0.2850 0.2850 0.2850 0.2850 14,002 -0.01(-1.72%)
Apr 27, 2023 0.3000 0.3050 0.2900 0.2900 46,500 -0.01(-1.69%)
Apr 26, 2023 0.3250 0.3250 0.2900 0.2950 49,533 -0.02(-4.84%)
Apr 25, 2023 0.3000 0.3200 0.3000 0.3100 32,500 +0.01(+3.33%)
Apr 24, 2023 0.3000 0.3000 0.2900 0.3000 19,500 +0.00(+0.00%)
Apr 21, 2023 0.3100 0.3100 0.2850 0.3000 65,500 -0.01(-3.23%)
Apr 20, 2023 0.3100 0.3200 0.3100 0.3100 11,500 +0.00(+0.00%)
Apr 19, 2023 0.3000 0.3100 0.2850 0.3100 61,000 +0.01(+1.64%)
Apr 18, 2023 0.2800 0.3050 0.2800 0.3050 38,000 +0.02(+8.93%)
Apr 17, 2023 0.2800 0.2800 0.2700 0.2800 17,502 -0.01(-3.45%)
Apr 14, 2023 0.2750 0.3100 0.2750 0.2900 74,005 +0.01(+3.57%)
Apr 13, 2023 0.2800 0.2800 0.2800 0.2800 1,500 -0.01(-3.45%)
Apr 12, 2023 0.2700 0.3000 0.2700 0.2900 38,500 +0.02(+9.43%)
Apr 11, 2023 0.2700 0.2750 0.2650 0.2650 45,264 -0.02(-8.62%)
Apr 10, 2023 0.2750 0.2900 0.2750 0.2900 6,000 +0.02(+7.41%)
Apr 06, 2023 0.2700 0 -0.05(-15.62%)
Apr 05, 2023 0.3150 0.3300 0.3150 0.3200 6,645 +0.00(+0.00%)
Apr 04, 2023 0.3200 0.3200 0.3000 0.3200 9,026 -0.01(-3.03%)
Apr 03, 2023 0.3200 0.3300 0.3200 0.3300 6,050 +0.00(+0.00%)
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%)
Jan 03, 2023 0.3400 0.3400 0.3200 0.3300 278,205 +0.03(+10.00%)
Dec 30, 2022 0.3000 0 -0.01(-3.23%)
Dec 29, 2022 0.3100 0.3100 0.2900 0.3100 4,000 +0.03(+10.71%)
Dec 28, 2022 0.3100 0.3100 0.2800 0.2800 29,550 -0.03(-9.68%)
Dec 23, 2022 0.3100 0 +0.01(+3.33%)
Dec 22, 2022 0.3000 0.3150 0.2900 0.3000 148,095 +0.04(+15.38%)
Dec 21, 2022 0.2600 0.2600 0.2600 0.2600 2,000 +0.02(+8.33%)
Dec 20, 2022 0.2500 0.2600 0.2400 0.2400 27,750 -0.01(-4.00%)
Dec 19, 2022 0.2500 0.2600 0.2500 0.2500 18,600 -0.01(-3.85%)
Dec 16, 2022 0.2750 0.2750 0.2600 0.2600 7,000 -0.01(-3.70%)
Dec 15, 2022 0.2800 0.2800 0.2600 0.2700 10,500 +0.00(+0.00%)
Dec 14, 2022 0.2900 0.2900 0.2700 0.2700 2,000 +0.00(+0.00%)
Dec 13, 2022 0.3050 0.3200 0.2700 0.2700 30,000 -0.03(-10.00%)
Dec 12, 2022 0.3200 0.3200 0.2800 0.3000 40,861 -0.02(-6.25%)
Dec 09, 2022 0.3200 0.3400 0.3200 0.3200 54,389 +0.00(+0.00%)
Dec 08, 2022 0.3100 0.3300 0.3100 0.3200 54,000 +0.01(+3.23%)
Dec 07, 2022 0.3100 0.3100 0.3100 0.3100 45,500 +0.00(+0.00%)
Dec 06, 2022 0.3000 0.3100 0.3000 0.3100 30,000 +0.02(+6.90%)
Dec 05, 2022 0.3000 0.3100 0.2900 0.2900 47,910 +0.00(+0.00%)
Dec 02, 2022 0.2700 0.2900 0.2700 0.2900 16,500 +0.01(+3.57%)
Dec 01, 2022 0.2900 0.2900 0.2600 0.2800 62,150 -0.01(-3.45%)
Nov 30, 2022 0.2850 0.3000 0.2850 0.2900 19,000 +0.01(+1.75%)
Nov 29, 2022 0.2900 0.2900 0.2850 0.2850 7,000 +0.00(+0.00%)
Nov 28, 2022 0.3000 0.3000 0.2800 0.2850 21,640 -0.03(-8.06%)
Nov 25, 2022 0.3100 0.3100 0.3100 0.3100 6,000 +0.01(+3.33%)
Nov 24, 2022 0.2850 0.3100 0.2800 0.3000 35,000 +0.01(+3.45%)
Nov 23, 2022 0.2950 0.3050 0.2900 0.2900 63,813 -0.02(-6.45%)
Nov 22, 2022 0.3250 0.3250 0.3000 0.3100 66,501 -0.02(-6.06%)
Nov 21, 2022 0.3300 0.3300 0.3200 0.3300 17,500 +0.01(+3.13%)
Nov 18, 2022 0.3400 0.3400 0.3000 0.3200 94,527 -0.02(-4.48%)
Nov 17, 2022 0.3450 0.3450 0.3350 0.3350 32,000 -0.01(-2.90%)
Nov 16, 2022 0.3500 0.3500 0.3450 0.3450 21,710 +0.00(+1.47%)
Nov 15, 2022 0.3300 0.3500 0.3050 0.3400 79,000 +0.01(+3.03%)
Nov 14, 2022 0.3450 0.3450 0.3300 0.3300 63,400 -0.02(-5.71%)
Nov 11, 2022 0.3500 0.3500 0.3500 0.3500 129,044 +0.00(+0.00%)
Nov 10, 2022 0.3400 0.3500 0.3400 0.3500 85,800 +0.01(+2.94%)
Nov 09, 2022 0.3450 0.3450 0.3300 0.3400 84,442 -0.01(-2.86%)
Nov 08, 2022 0.3250 0.3500 0.3250 0.3500 49,300 +0.02(+7.69%)
Nov 07, 2022 0.3400 0.3400 0.3100 0.3250 50,000 -0.02(-4.41%)
Nov 04, 2022 0.3400 0.3400 0.3400 0.3400 15,000 +0.00(+0.00%)
Nov 03, 2022 0.3300 0.3400 0.3300 0.3400 7,500 +0.01(+3.03%)
Nov 02, 2022 0.3100 0.3300 0.2850 0.3300 74,300 +0.01(+3.13%)
Nov 01, 2022 0.3200 0.3200 0.3050 0.3200 16,600 +0.03(+10.34%)
Oct 31, 2022 0.3200 0.3200 0.2900 0.2900 21,500 -0.02(-6.45%)
Oct 28, 2022 0.3200 0.3200 0.2800 0.3100 121,200 +0.00(+0.00%)
Oct 27, 2022 0.3000 0.3200 0.2900 0.3100 35,500 +0.01(+3.33%)
Oct 26, 2022 0.3000 0.3200 0.3000 0.3000 52,500 +0.00(+0.00%)
Oct 25, 2022 0.2800 0.3100 0.2600 0.3000 109,976 +0.02(+9.09%)
Oct 24, 2022 0.2700 0.2850 0.2600 0.2750 25,000 +0.03(+10.00%)
Oct 21, 2022 0.2400 0.2600 0.2400 0.2500 40,500 +0.00(+0.00%)
Oct 20, 2022 0.2200 0.2500 0.2200 0.2500 34,000 +0.03(+13.64%)
Oct 19, 2022 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
Oct 18, 2022 0.2250 0.2500 0.2200 0.2300 28,000 +0.01(+2.22%)
Oct 14, 2022 0.2250 0 -0.04(-13.46%)
Oct 05, 2022 0.2600 0 +0.01(+4.00%)
Oct 04, 2022 0.2500 0.2500 0.2500 0.2500 900 +0.00(+0.00%)
Oct 03, 2022 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Sep 26, 2022 0.2500 0 +0.00(+0.00%)
Sep 23, 2022 0.2600 0.2600 0.2500 0.2500 65,024 -0.02(-7.41%)
Sep 22, 2022 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-1.82%)
Sep 19, 2022 0.2750 0 -0.07(-21.43%)
Sep 16, 2022 0.2900 0.3500 0.2800 0.3500 107,010 +0.00(+0.00%)
Sep 12, 2022 0.3500 6 +0.04(+12.90%)
Sep 09, 2022 0.3100 0.3100 0.3100 0.3100 2,000 +0.02(+6.90%)
Sep 08, 2022 0.2900 0.2900 0.2900 0.2900 20,003 +0.00(+0.00%)
Aug 30, 2022 0.2900 0 -0.04(-12.12%)
Aug 29, 2022 0.3300 0.3300 0.3300 0.3300 6,000 -0.01(-2.94%)
Aug 26, 2022 0.3400 0.3400 0.3400 0.3400 141,500 +0.00(+0.00%)
Aug 25, 2022 0.3400 0.3400 0.3400 0.3400 500 -0.00(-1.45%)
Aug 22, 2022 0.3450 0 +0.03(+11.29%)
Aug 16, 2022 0.3100 0 +0.03(+8.77%)
Aug 12, 2022 0.2850 0 +0.01(+5.56%)
Aug 11, 2022 0.2700 0.2700 0.2700 0.2700 8,000 +0.01(+3.85%)
Aug 10, 2022 0.2600 0.2600 0.2600 0.2600 12,250 +0.01(+4.00%)
Aug 09, 2022 0.2500 0.2500 0.2500 0.2500 26,000 +0.00(+0.00%)
Aug 05, 2022 0.2500 0 +0.00(+0.00%)
Aug 04, 2022 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-3.85%)
Aug 02, 2022 0.2600 0 +0.01(+4.00%)
Jul 26, 2022 0.2500 0 -0.01(-3.85%)
Jul 22, 2022 0.2600 0 +0.06(+30.00%)
Jul 21, 2022 0.2050 0.2050 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 20, 2022 0.2000 0.2000 0.2000 0.2000 13,500 +0.00(+0.00%)
Jul 19, 2022 0.2050 0.2200 0.2000 0.2000 77,501 -0.01(-4.76%)
Jul 18, 2022 0.2200 0.2200 0.2100 0.2100 10,002 -0.04(-16.00%)
Jul 13, 2022 0.2500 0 +0.02(+8.70%)
Jul 08, 2022 0.2300 0 -0.00(-2.13%)
Jul 07, 2022 0.2350 0.2350 0.2350 0.2350 4,000 -0.01(-2.08%)
Jul 06, 2022 0.2400 0.2400 0.2400 0.2400 17,866 -0.01(-4.00%)
Jul 05, 2022 0.2500 0.2500 0.2500 0.2500 50,000 -0.01(-1.96%)
Jun 27, 2022 0.2550 0 -0.04(-15.00%)
Jun 22, 2022 0.3000 0 +0.02(+7.14%)
Jun 21, 2022 0.2400 0.2900 0.2400 0.2800 35,000 -0.08(-22.22%)
Jun 20, 2022 0.3800 0.3800 0.3600 0.3600 10,405 +0.06(+20.00%)
Jun 08, 2022 0.3000 0 +0.00(+0.00%)
Jun 06, 2022 0.3000 0 +0.03(+11.11%)
May 30, 2022 0.2700 0 -0.03(-10.00%)
May 25, 2022 0.3000 0 +0.04(+15.38%)
May 24, 2022 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-7.14%)
May 20, 2022 0.2800 0 +0.00(+0.00%)
May 19, 2022 0.2800 0.2800 0.2800 0.2800 3,001 -0.07(-20.00%)
May 18, 2022 0.3500 0.3500 0.3500 0.3500 2,000 +0.08(+29.63%)
May 17, 2022 0.2700 0.2700 0.2700 0.2700 9,500 -0.13(-32.50%)
May 13, 2022 0.4000 0 +0.00(+0.00%)
May 10, 2022 0.4000 0 +0.15(+60.00%)
May 09, 2022 0.2550 0.2550 0.2500 0.2500 48,500 -0.05(-16.67%)
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.