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 (%)
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%)
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.