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

(TSV: ESE )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.0950 0.1000 0.0850 0.1000 76,179 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.1000 0.0900 0.1000 61,212 +0.01(+5.26%)
Jan 29, 2024 0.1100 0.1100 0.0850 0.0950 124,990 -0.01(-9.52%)
Jan 26, 2024 0.0800 0.1050 0.0750 0.1050 193,000 +0.02(+31.25%)
Jan 25, 2024 0.0850 0.0850 0.0750 0.0800 174,600 -0.01(-11.11%)
Jan 24, 2024 0.1000 0.1000 0.0900 0.0900 248,200 -0.01(-10.00%)
Jan 23, 2024 0.1000 0.1050 0.1000 0.1000 107,100 +0.00(+0.00%)
Jan 22, 2024 0.1200 0.1200 0.1000 0.1000 190,657 -0.02(-16.67%)
Jan 19, 2024 0.1250 0.1250 0.1200 0.1200 123,115 -0.01(-4.00%)
Jan 18, 2024 0.1100 0.1300 0.1050 0.1250 313,841 +0.02(+25.00%)
Jan 17, 2024 0.0950 0.1000 0.0950 0.1000 142,550 +0.01(+5.26%)
Jan 16, 2024 0.1200 0.1200 0.0950 0.0950 249,788 -0.02(-17.39%)
Jan 15, 2024 0.1250 0.1250 0.1150 0.1150 127,220 -0.00(-4.17%)
Jan 12, 2024 0.1250 0.1250 0.1200 0.1200 71,680 +0.00(+0.00%)
Jan 11, 2024 0.1300 0.1300 0.1200 0.1200 587,610 +0.01(+9.09%)
Jan 10, 2024 0.0750 0.1250 0.0750 0.1100 876,749 +0.04(+46.67%)
Jan 09, 2024 0.0650 0.0750 0.0650 0.0750 149,530 +0.00(+7.14%)
Jan 08, 2024 0.0650 0.0750 0.0650 0.0700 65,804 +0.00(+0.00%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 28,068 -0.00(-6.67%)
Jan 04, 2024 0.0800 0.0800 0.0700 0.0750 265,033 -0.01(-6.25%)
Jan 03, 2024 0.0800 0.0800 0.0800 0.0800 226,200 -0.01(-5.88%)
Jan 02, 2024 0.0750 0.0950 0.0750 0.0850 113,206 +0.01(+13.33%)
Dec 29, 2023 0.0750 0 -0.01(-6.25%)
Dec 28, 2023 0.0800 0.0800 0.0800 0.0800 4,500 +0.00(+0.00%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 47,932 +0.00(+0.00%)
Dec 22, 2023 0.0800 0 +0.00(+0.00%)
Dec 21, 2023 0.0800 0.0800 0.0750 0.0800 86,631 +0.00(+0.00%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Dec 19, 2023 0.0850 0.0850 0.0750 0.0750 45,000 -0.01(-11.76%)
Dec 18, 2023 0.0800 0.0850 0.0800 0.0850 101,580 +0.01(+6.25%)
Dec 15, 2023 0.0800 0.0800 0.0800 0.0800 31,356 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 72,862 +0.00(+0.00%)
Dec 13, 2023 0.0850 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Dec 12, 2023 0.0850 0.0850 0.0800 0.0800 41,150 +0.01(+6.67%)
Dec 11, 2023 0.0800 0.0800 0.0750 0.0750 101,290 -0.01(-11.76%)
Dec 08, 2023 0.0850 0.0850 0.0850 0.0850 37,100 -0.00(-5.56%)
Dec 07, 2023 0.0750 0.0950 0.0750 0.0900 108,570 +0.02(+28.57%)
Dec 06, 2023 0.0750 0.0750 0.0700 0.0700 80,000 -0.00(-6.67%)
Dec 05, 2023 0.0750 0.0750 0.0750 0.0750 42,250 +0.00(+0.00%)
Dec 04, 2023 0.0750 0.0900 0.0750 0.0750 163,540 -0.02(-21.05%)
Dec 01, 2023 0.0900 0.0950 0.0900 0.0950 30,017 +0.01(+11.76%)
Nov 30, 2023 0.0850 0.0850 0.0850 0.0850 43,000 -0.00(-5.56%)
Nov 29, 2023 0.0900 0.0900 0.0850 0.0900 25,100 -0.01(-5.26%)
Nov 28, 2023 0.0950 0.0950 0.0950 0.0950 33,970 +0.00(+0.00%)
Nov 27, 2023 0.0950 0.0950 0.0950 0.0950 10,269 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.1000 0.0750 0.0950 142,301 +0.02(+26.67%)
Nov 23, 2023 0.0650 0.0750 0.0650 0.0750 132,500 +0.01(+25.00%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0600 59,500 +0.00(+0.00%)
Nov 21, 2023 0.0600 0.0600 0.0600 0.0600 6,100 +0.00(+0.00%)
Nov 20, 2023 0.0600 0.0650 0.0600 0.0600 74,847 -0.01(-7.69%)
Nov 17, 2023 0.0650 0.0650 0.0650 0.0650 35,100 -0.01(-7.14%)
Nov 16, 2023 0.0600 0.0700 0.0600 0.0700 28,666 +0.00(+0.00%)
Nov 15, 2023 0.0750 0.0750 0.0700 0.0700 30,600 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0750 0.0700 0.0700 46,000 -0.00(-6.67%)
Nov 13, 2023 0.0800 0.0800 0.0750 0.0750 70,717 -0.01(-11.76%)
Nov 10, 2023 0.0850 0.0850 0.0850 0.0850 13,360 -0.00(-5.56%)
Nov 09, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Nov 08, 2023 0.0900 0.0950 0.0900 0.0950 31,480 +0.01(+5.56%)
Nov 07, 2023 0.0750 0.0900 0.0750 0.0900 62,979 +0.01(+20.00%)
Nov 06, 2023 0.0800 0.0800 0.0700 0.0750 115,034 -0.01(-11.76%)
Nov 03, 2023 0.0850 0.0850 0.0800 0.0850 174,389 +0.00(+0.00%)
Nov 02, 2023 0.0900 0.0900 0.0850 0.0850 56,565 -0.00(-5.56%)
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.