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

(TSV: ESE )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 (%)
May 31, 2023 0.1600 0.1600 0.1600 0.1600 5,245 +0.00(+0.00%)
May 30, 2023 0.1600 0.1650 0.1600 0.1600 26,984 -0.01(-5.88%)
May 29, 2023 0.1850 0.1850 0.1700 0.1700 47,370 -0.01(-8.11%)
May 26, 2023 0.1850 0.1850 0.1800 0.1850 64,851 -0.01(-2.63%)
May 25, 2023 0.1850 0.1900 0.1850 0.1900 44,737 +0.01(+5.56%)
May 24, 2023 0.1900 0.1900 0.1700 0.1800 98,000 -0.01(-2.70%)
May 23, 2023 0.1950 0.1950 0.1800 0.1850 126,385 -0.02(-11.90%)
May 19, 2023 0.2100 0 +0.02(+10.53%)
May 18, 2023 0.1900 0.1900 0.1750 0.1900 86,853 -0.01(-2.56%)
May 17, 2023 0.1950 0.2000 0.1850 0.1950 138,181 +0.00(+0.00%)
May 16, 2023 0.2050 0.2100 0.1950 0.1950 144,570 -0.01(-2.50%)
May 15, 2023 0.2200 0.2300 0.1900 0.2000 81,528 -0.01(-4.76%)
May 12, 2023 0.2200 0.2200 0.2000 0.2100 65,000 -0.01(-4.55%)
May 11, 2023 0.2000 0.2300 0.2000 0.2200 192,669 +0.02(+12.82%)
May 10, 2023 0.2250 0.2250 0.1900 0.1950 289,707 -0.02(-9.30%)
May 09, 2023 0.2200 0.2200 0.2150 0.2150 30,567 -0.01(-4.44%)
May 08, 2023 0.2300 0.2450 0.2200 0.2250 600,507 -0.01(-4.26%)
May 05, 2023 0.2450 0.2450 0.2250 0.2350 47,513 -0.01(-2.08%)
May 04, 2023 0.2350 0.2450 0.2350 0.2400 27,500 +0.01(+2.13%)
May 03, 2023 0.2200 0.2550 0.2200 0.2350 147,071 +0.01(+4.44%)
May 02, 2023 0.2300 0.2300 0.2200 0.2250 54,600 -0.01(-2.17%)
May 01, 2023 0.2400 0.2400 0.2300 0.2300 49,226 +0.00(+0.00%)
Apr 28, 2023 0.2300 0.2300 0.2250 0.2300 114,230 -0.00(-2.13%)
Apr 27, 2023 0.2350 0.2400 0.2300 0.2350 53,500 +0.00(+0.00%)
Apr 26, 2023 0.2400 0.2400 0.2350 0.2350 46,025 -0.01(-2.08%)
Apr 25, 2023 0.2400 0.2450 0.2400 0.2400 104,616 -0.01(-2.04%)
Apr 24, 2023 0.2450 0.2450 0.2400 0.2450 35,335 -0.01(-2.00%)
Apr 21, 2023 0.2450 0.2500 0.2400 0.2500 82,096 +0.00(+0.00%)
Apr 20, 2023 0.2450 0.2500 0.2450 0.2500 34,156 +0.01(+2.04%)
Apr 19, 2023 0.2500 0.2550 0.2450 0.2450 82,752 -0.01(-3.92%)
Apr 18, 2023 0.2500 0.2650 0.2500 0.2550 81,830 +0.00(+0.00%)
Apr 17, 2023 0.2300 0.2550 0.2300 0.2550 288,491 +0.02(+8.51%)
Apr 14, 2023 0.2300 0.2400 0.2200 0.2350 59,552 +0.00(+0.00%)
Apr 13, 2023 0.2300 0.2450 0.2250 0.2350 66,292 +0.00(+0.00%)
Apr 12, 2023 0.2500 0.2500 0.2350 0.2350 113,259 -0.02(-6.00%)
Apr 11, 2023 0.2400 0.2500 0.2400 0.2500 28,900 +0.00(+0.00%)
Apr 10, 2023 0.2500 0.2500 0.2350 0.2500 67,213 +0.00(+0.00%)
Apr 06, 2023 0.2500 0 -0.02(-5.66%)
Apr 05, 2023 0.2600 0.2700 0.2600 0.2650 78,123 +0.00(+0.00%)
Apr 04, 2023 0.2700 0.2700 0.2650 0.2650 85,697 -0.01(-3.64%)
Apr 03, 2023 0.2900 0.2950 0.2700 0.2750 70,573 -0.01(-5.17%)
Mar 31, 2023 0.3000 0.3100 0.2900 0.2900 207,492 -0.02(-4.92%)
Mar 30, 2023 0.2850 0.3200 0.2800 0.3050 611,142 +0.03(+10.91%)
Mar 29, 2023 0.3500 0.3500 0.2700 0.2750 996,561 +0.02(+5.77%)
Mar 28, 2023 0.2650 0.2700 0.2550 0.2600 145,292 -0.01(-3.70%)
Mar 27, 2023 0.2800 0.2850 0.2700 0.2700 95,060 -0.02(-6.90%)
Mar 24, 2023 0.2900 0.2900 0.2850 0.2900 78,015 +0.00(+0.00%)
Mar 23, 2023 0.2800 0.2900 0.2750 0.2900 52,801 +0.01(+5.45%)
Mar 22, 2023 0.2900 0.2900 0.2750 0.2750 62,151 -0.01(-5.17%)
Mar 21, 2023 0.2950 0.2950 0.2900 0.2900 121,952 -0.01(-1.69%)
Mar 20, 2023 0.2950 0.3000 0.2900 0.2950 113,828 -0.01(-1.67%)
Mar 17, 2023 0.2900 0.3000 0.2900 0.3000 101,035 +0.01(+3.45%)
Mar 16, 2023 0.3000 0.3000 0.2900 0.2900 100,990 -0.01(-1.69%)
Mar 15, 2023 0.2900 0.3000 0.2900 0.2950 911,370 -0.01(-1.67%)
Mar 14, 2023 0.3050 0.3050 0.2900 0.3000 153,681 -0.01(-3.23%)
Mar 13, 2023 0.3000 0.3150 0.2650 0.3100 186,873 -0.01(-1.59%)
Mar 10, 2023 0.3350 0.3350 0.3000 0.3150 387,330 -0.03(-8.70%)
Mar 09, 2023 0.3450 0.3450 0.3300 0.3450 42,500 +0.00(+0.00%)
Mar 08, 2023 0.3450 0.3550 0.3400 0.3450 91,303 +0.01(+2.99%)
Mar 07, 2023 0.3600 0.3600 0.3300 0.3350 67,660 -0.01(-4.29%)
Mar 06, 2023 0.3700 0.3700 0.3500 0.3500 82,014 -0.02(-5.41%)
Mar 03, 2023 0.3850 0.3850 0.3600 0.3700 226,007 -0.02(-3.90%)
Mar 02, 2023 0.3950 0.3950 0.3800 0.3850 161,583 -0.02(-3.75%)
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.