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

(TSV: RSLV )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 2:05 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 0.0750 0.0750 0.0700 0.0700 145,973 -0.00(-6.67%)
Feb 20, 2025 0.0700 0.0750 0.0700 0.0750 139,600 +0.00(+7.14%)
Feb 19, 2025 0.0700 0.0700 0.0650 0.0700 399,140 +0.00(+0.00%)
Feb 18, 2025 0.0700 0.0700 0.0700 0.0700 130,000 +0.00(+0.00%)
Feb 14, 2025 0.0700 0 -0.00(-6.67%)
Feb 13, 2025 0.0750 0.0750 0.0700 0.0750 708,332 +0.00(+7.14%)
Feb 12, 2025 0.0750 0.0750 0.0700 0.0700 59,500 -0.00(-6.67%)
Feb 11, 2025 0.0750 0.0750 0.0750 0.0750 2,002 +0.00(+2.74%)
Feb 10, 2025 0.0750 0.0750 0.0700 0.0730 136,500 +0.00(+4.29%)
Feb 07, 2025 0.0700 0.0700 0.0650 0.0700 242,230 +0.00(+0.00%)
Feb 06, 2025 0.0700 0.0700 0.0700 0.0700 3,046,525 +0.00(+0.00%)
Feb 05, 2025 0.0700 0.0750 0.0700 0.0700 5,150,398 +0.00(+0.00%)
Feb 04, 2025 0.0750 0.0750 0.0700 0.0700 179,200 +0.00(+0.00%)
Feb 03, 2025 0.0700 0.0700 0.0700 0.0700 225,467 +0.00(+0.00%)
Jan 31, 2025 0.0800 0.0800 0.0700 0.0700 679,956 -0.00(-6.67%)
Jan 30, 2025 0.0700 0.0780 0.0650 0.0750 2,737,394 -0.01(-16.67%)
Jan 29, 2025 0.0900 0.0950 0.0900 0.0900 33,340 +0.00(+0.00%)
Jan 28, 2025 0.0980 0.0980 0.0900 0.0900 70,810 -0.01(-5.26%)
Jan 27, 2025 0.1000 0.1000 0.0950 0.0950 169,167 -0.01(-5.00%)
Jan 24, 2025 0.1050 0.1050 0.1000 0.1000 320,550 -0.00(-4.76%)
Jan 23, 2025 0.1050 0.1050 0.1000 0.1050 131,726 +0.00(+0.00%)
Jan 22, 2025 0.1100 0.1100 0.1050 0.1050 45,073 -0.01(-4.55%)
Jan 21, 2025 0.1100 0.1130 0.1100 0.1100 199,378 +0.00(+0.00%)
Jan 20, 2025 0.1050 0.1100 0.1050 0.1100 114,385 +0.01(+4.76%)
Jan 17, 2025 0.1100 0.1100 0.1050 0.1050 40,523 -0.01(-8.70%)
Jan 16, 2025 0.1150 0.1150 0.1150 0.1150 9,136 +0.00(+0.00%)
Jan 15, 2025 0.1150 0.1150 0.1100 0.1150 72,654 +0.00(+0.00%)
Jan 14, 2025 0.1050 0.1150 0.1050 0.1150 81,011 +0.01(+9.52%)
Jan 13, 2025 0.1150 0.1150 0.1050 0.1050 110,110 -0.01(-8.70%)
Jan 10, 2025 0.1200 0.1200 0.1150 0.1150 96,190 -0.00(-4.17%)
Jan 09, 2025 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+4.35%)
Jan 08, 2025 0.1150 0.1200 0.1150 0.1150 106,635 +0.00(+0.00%)
Jan 07, 2025 0.1100 0.1150 0.1050 0.1150 152,004 +0.01(+4.55%)
Jan 06, 2025 0.1050 0.1100 0.1050 0.1100 39,900 +0.00(+0.00%)
Jan 03, 2025 0.1100 0.1100 0.1100 0.1100 9,400 +0.01(+4.76%)
Jan 02, 2025 0.1050 0.1050 0.1050 0.1050 118,700 +0.00(+5.00%)
Dec 31, 2024 0.1000 0 +0.00(+0.00%)
Dec 30, 2024 0.1100 0.1100 0.1000 0.1000 117,868 -0.00(-4.76%)
Dec 27, 2024 0.1050 0.1150 0.1050 0.1050 175,584 +0.00(+0.00%)
Dec 24, 2024 0.1050 0 -0.01(-4.55%)
Dec 23, 2024 0.1100 0.1100 0.1050 0.1100 49,140 +0.01(+4.76%)
Dec 20, 2024 0.1050 0.1050 0.1050 0.1050 58,991 -0.01(-4.55%)
Dec 19, 2024 0.1000 0.1100 0.1000 0.1100 66,152 +0.01(+10.00%)
Dec 18, 2024 0.1100 0.1100 0.1000 0.1000 63,596 -0.01(-9.09%)
Dec 17, 2024 0.1050 0.1100 0.1000 0.1100 166,411 +0.01(+4.76%)
Dec 16, 2024 0.1050 0.1050 0.1000 0.1050 157,751 +0.00(+0.00%)
Dec 13, 2024 0.1100 0.1100 0.1050 0.1050 108,685 -0.01(-4.55%)
Dec 12, 2024 0.1150 0.1150 0.1100 0.1100 193,100 -0.01(-8.33%)
Dec 11, 2024 0.1150 0.1200 0.1150 0.1200 120,808 +0.00(+4.35%)
Dec 10, 2024 0.1150 0.1150 0.1150 0.1150 88,500 +0.00(+0.00%)
Dec 09, 2024 0.1150 0.1200 0.1150 0.1150 184,819 +0.01(+4.55%)
Dec 06, 2024 0.1100 0.1100 0.1100 0.1100 86,601 +0.00(+0.00%)
Dec 05, 2024 0.1150 0.1150 0.1100 0.1100 227,500 +0.00(+0.00%)
Dec 04, 2024 0.1150 0.1200 0.1100 0.1100 48,898 -0.01(-4.35%)
Dec 03, 2024 0.1100 0.1150 0.1100 0.1150 120,494 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.