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 (%)
Sep 08, 2023 0.1850 0 -0.02(-9.76%)
Sep 07, 2023 0.2050 0.2100 0.1900 0.2050 78,000 -0.02(-6.82%)
Sep 06, 2023 0.2150 0.2200 0.2050 0.2200 132,000 +0.01(+2.33%)
Sep 05, 2023 0.2100 0.2200 0.2100 0.2150 103,500 +0.01(+2.38%)
Sep 01, 2023 0.2100 0 +0.01(+5.00%)
Aug 31, 2023 0.1750 0.2200 0.1750 0.2000 150,731 +0.03(+14.29%)
Aug 30, 2023 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Aug 29, 2023 0.1750 0.1750 0.1600 0.1750 59,000 -0.01(-2.78%)
Aug 28, 2023 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Aug 25, 2023 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Aug 24, 2023 0.1800 0.1800 0.1800 0.1800 29,000 +0.00(+0.00%)
Aug 23, 2023 0.1950 0.1950 0.1800 0.1800 6,000 -0.01(-2.70%)
Aug 22, 2023 0.1900 0.1900 0.1750 0.1850 209,000 -0.01(-5.13%)
Aug 21, 2023 0.1950 0.1950 0.1950 0.1950 6,500 -0.01(-2.50%)
Aug 18, 2023 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Aug 17, 2023 0.2050 0.2050 0.2000 0.2000 7,500 -0.00(-2.44%)
Aug 16, 2023 0.2000 0.2050 0.2000 0.2050 40,500 -0.01(-2.38%)
Aug 15, 2023 0.2100 0.2100 0.2000 0.2100 7,000 +0.01(+2.44%)
Aug 14, 2023 0.2150 0.2200 0.2050 0.2050 29,000 -0.01(-4.65%)
Aug 11, 2023 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
Aug 10, 2023 0.2100 0.2150 0.2100 0.2150 25,000 +0.01(+7.50%)
Aug 09, 2023 0.2050 0.2050 0.1900 0.2000 75,450 +0.00(+0.00%)
Aug 08, 2023 0.2200 0.2300 0.2000 0.2000 193,156 -0.02(-11.11%)
Aug 04, 2023 0.2250 0 +0.01(+2.27%)
Aug 03, 2023 0.2400 0.2400 0.2200 0.2200 10,500 -0.03(-12.00%)
Aug 02, 2023 0.2300 0.2500 0.2150 0.2500 136,673 +0.02(+11.11%)
Aug 01, 2023 0.2200 0.2300 0.2200 0.2250 46,033 -0.01(-2.17%)
Jul 31, 2023 0.2200 0.2300 0.2100 0.2300 38,700 +0.02(+6.98%)
Jul 28, 2023 0.2100 0.2200 0.2100 0.2150 13,500 +0.01(+2.38%)
Jul 27, 2023 0.2300 0.2400 0.2100 0.2100 71,225 -0.02(-8.70%)
Jul 26, 2023 0.2200 0.2300 0.2150 0.2300 59,921 +0.00(+0.00%)
Jul 25, 2023 0.2050 0.2300 0.2050 0.2300 34,000 +0.03(+15.00%)
Jul 24, 2023 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Jul 21, 2023 0.2000 0.2050 0.2000 0.2000 41,000 +0.00(+0.00%)
Jul 20, 2023 0.2000 0.2000 0.1900 0.2000 149,500 +0.00(+0.00%)
Jul 19, 2023 0.2050 0.2100 0.2000 0.2000 33,500 -0.00(-2.44%)
Jul 18, 2023 0.2150 0.2150 0.2000 0.2050 49,244 +0.00(+0.00%)
Jul 17, 2023 0.2100 0.2100 0.2000 0.2050 55,087 -0.02(-6.82%)
Jul 14, 2023 0.2350 0.2350 0.2150 0.2200 45,500 -0.01(-4.35%)
Jul 13, 2023 0.2350 0.2350 0.2300 0.2300 7,000 -0.00(-2.13%)
Jul 12, 2023 0.2150 0.2500 0.2150 0.2350 99,283 +0.03(+14.63%)
Jul 11, 2023 0.2100 0.2100 0.2050 0.2050 4,000 +0.00(+2.50%)
Jul 10, 2023 0.2100 0.2100 0.2000 0.2000 26,300 -0.02(-9.09%)
Jul 07, 2023 0.2200 0.2350 0.2200 0.2200 10,141 -0.01(-4.35%)
Jul 06, 2023 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Jul 05, 2023 0.2250 0.2300 0.2200 0.2200 15,500 -0.01(-2.22%)
Jul 04, 2023 0.2150 0.2250 0.2050 0.2250 67,038 -0.01(-2.17%)
Jun 30, 2023 0.2300 0 -0.01(-6.12%)
Jun 29, 2023 0.2150 0.2500 0.2150 0.2450 132,500 +0.04(+19.51%)
Jun 28, 2023 0.2050 0.2050 0.2050 0.2050 37,924 +0.00(+0.00%)
Jun 27, 2023 0.2100 0.2100 0.2000 0.2050 31,500 -0.02(-6.82%)
Jun 26, 2023 0.2150 0.2300 0.2100 0.2200 50,000 +0.02(+10.00%)
Jun 23, 2023 0.2000 0.2050 0.2000 0.2000 71,166 -0.01(-4.76%)
Jun 22, 2023 0.2000 0.2100 0.2000 0.2100 503,500 +0.01(+2.44%)
Jun 21, 2023 0.1900 0.2050 0.1900 0.2050 54,600 +0.01(+7.89%)
Jun 20, 2023 0.2000 0.2000 0.1900 0.1900 38,060 -0.01(-7.32%)
Jun 19, 2023 0.2100 0.2100 0.1700 0.2050 21,500 +0.01(+7.89%)
Jun 16, 2023 0.2100 0.2150 0.1900 0.1900 23,500 -0.02(-11.63%)
Jun 15, 2023 0.2100 0.2150 0.2100 0.2150 3,341 -0.10(-30.65%)
May 08, 2023 0.3300 0.3300 0.3100 0.3100 5,222 -0.01(-3.13%)
May 05, 2023 0.3400 0.3550 0.3200 0.3200 49,514 -0.02(-7.25%)
May 04, 2023 0.3300 0.3800 0.3200 0.3450 125,500 +0.05(+16.95%)
May 03, 2023 0.2950 0.2950 0.2900 0.2950 15,000 -0.01(-3.28%)
May 02, 2023 0.3050 0.3050 0.3050 0.3050 2,510 +0.02(+5.17%)
May 01, 2023 0.2800 0.2900 0.2800 0.2900 26,000 +0.01(+1.75%)
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%)
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.