Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GUS )

0.6300 +0.0400 (+6.78%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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, 2021 1.160 1.160 1.150 1.150 4,750 -0.04(-3.36%)
May 28, 2021 1.190 1.280 1.160 1.190 73,100 +0.01(+0.85%)
May 27, 2021 1.160 1.200 1.160 1.180 66,600 +0.03(+2.61%)
May 26, 2021 1.140 1.170 1.140 1.150 44,697 +0.01(+0.88%)
May 25, 2021 1.150 1.160 1.140 1.140 45,500 +0.03(+2.70%)
May 21, 2021 1.110 1.110 1.110 0 -0.02(-1.77%)
May 20, 2021 1.030 1.170 1.030 1.130 58,650 +0.10(+9.71%)
May 19, 2021 1.010 1.030 1.010 1.030 21,150 +0.03(+3.00%)
May 18, 2021 1.020 1.020 1.000 1.000 2,640 -0.01(-0.99%)
May 17, 2021 1.030 1.070 1.000 1.010 22,300 +0.01(+1.00%)
May 14, 2021 1.010 1.020 1.000 1.000 11,600 +0.00(+0.00%)
May 13, 2021 0.9500 1.050 0.9500 1.000 63,160 +0.08(+8.70%)
May 12, 2021 0.9100 0.9700 0.8900 0.9200 21,615 +0.01(+1.10%)
May 11, 2021 0.9100 0.9300 0.8500 0.9100 41,500 +0.01(+1.11%)
May 10, 2021 0.9500 0.9500 0.9000 0.9000 32,000 -0.05(-5.26%)
May 07, 2021 0.8800 0.9500 0.8800 0.9500 36,500 +0.06(+6.74%)
May 06, 2021 0.8100 0.9000 0.8100 0.8900 108,700 +0.05(+5.95%)
May 05, 2021 0.7900 0.8400 0.7900 0.8400 19,000 +0.06(+7.69%)
May 04, 2021 0.7700 0.7800 0.7700 0.7800 15,650 +0.02(+2.63%)
May 03, 2021 0.7200 0.7600 0.7200 0.7600 4,700 +0.03(+4.11%)
Apr 30, 2021 0.7400 0.7400 0.7100 0.7300 16,900 +0.00(+0.00%)
Apr 29, 2021 0.7400 0.7400 0.7300 0.7300 12,500 -0.02(-2.67%)
Apr 28, 2021 0.7400 0.7500 0.7000 0.7500 20,185 +0.01(+1.35%)
Apr 27, 2021 0.7500 0.7500 0.7400 0.7400 19,000 -0.01(-1.33%)
Apr 26, 2021 0.7500 0.7500 0.7500 0.7500 10,499 -0.01(-1.32%)
Apr 23, 2021 0.7600 0.7600 0.7600 0.7600 1,000 -0.01(-1.30%)
Apr 22, 2021 0.7700 0.7700 0.7700 200 +0.00(+0.00%)
Apr 21, 2021 0.7100 0.7700 0.7100 0.7700 145,000 +0.06(+8.45%)
Apr 20, 2021 0.7200 0.7200 0.7100 0.7100 37,000 +0.00(+0.00%)
Apr 19, 2021 0.7200 0.7200 0.7100 0.7100 13,500 -0.01(-1.39%)
Apr 16, 2021 0.7600 0.7600 0.7000 0.7200 24,100 -0.05(-6.49%)
Apr 15, 2021 0.7800 0.7800 0.7600 0.7700 4,300 -0.01(-1.28%)
Apr 13, 2021 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Apr 12, 2021 0.8000 0.8000 0.7800 0.7800 5,000 -0.02(-2.50%)
Apr 09, 2021 0.8000 0.8000 0.8000 0.8000 26,000 +0.01(+1.27%)
Apr 08, 2021 0.8000 0.8000 0.7900 0.7900 18,500 -0.01(-1.25%)
Apr 07, 2021 0.7900 0.8000 0.7500 0.8000 31,730 +0.00(+0.00%)
Apr 06, 2021 0.8000 0.8000 0.8000 0.8000 24,000 +0.00(+0.00%)
Apr 05, 2021 0.8000 0.8000 0.7900 0.8000 16,000 +0.01(+1.27%)
Apr 01, 2021 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Mar 31, 2021 0.7800 0.7800 0.7800 0.7800 5,000 -0.02(-2.50%)
Mar 30, 2021 0.8000 0.8000 0.8000 0.8000 11,000 -0.01(-1.23%)
Mar 26, 2021 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Mar 25, 2021 0.8400 0.8400 0.8200 0.8300 2,896 -0.01(-1.19%)
Mar 24, 2021 0.8500 0.8500 0.8400 0.8400 6,400 -0.01(-1.18%)
Mar 23, 2021 0.8600 0.8600 0.8500 0.8500 10,000 -0.01(-1.16%)
Mar 22, 2021 0.8500 0.8700 0.8500 0.8600 27,250 -0.02(-2.27%)
Mar 19, 2021 0.9400 0.9400 0.8800 0.8800 20,225 -0.04(-4.35%)
Mar 18, 2021 0.8000 0.9700 0.8000 0.9200 79,500 +0.12(+15.00%)
Mar 17, 2021 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+1.27%)
Mar 16, 2021 0.7600 0.7900 0.7600 0.7900 8,619 +0.01(+1.28%)
Mar 15, 2021 0.8000 0.8000 0.7800 0.7800 31,539 -0.02(-2.50%)
Mar 12, 2021 0.7700 0.8000 0.7700 0.8000 41,000 +0.04(+5.26%)
Mar 11, 2021 0.7700 0.7700 0.7600 0.7600 5,500 +0.01(+1.33%)
Mar 10, 2021 0.7500 0.7500 0.7500 0.7500 10,000 -0.01(-1.32%)
Mar 09, 2021 0.7500 0.7600 0.7500 0.7600 25,300 +0.02(+2.70%)
Mar 08, 2021 0.7300 0.7500 0.7300 0.7400 35,000 +0.04(+5.71%)
Mar 05, 2021 0.7300 0.7300 0.7000 0.7000 25,500 +0.00(+0.00%)
Mar 04, 2021 0.7400 0.7400 0.6700 0.7000 40,690 -0.05(-6.67%)
Mar 03, 2021 0.7500 0.7500 0.7500 0.7500 2,000 +0.01(+1.35%)
Mar 02, 2021 0.7500 0.7500 0.7400 0.7400 3,700 +0.00(+0.00%)
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.