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

(TSV: INTR )

0.5800 -0.0400 (-6.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Mar 28, 2024 0.7900 0 +0.04(+5.33%)
Mar 27, 2024 0.7400 0.7800 0.7300 0.7500 94,500 +0.02(+2.74%)
Mar 26, 2024 0.7500 0.7500 0.7100 0.7300 15,282 -0.02(-2.67%)
Mar 25, 2024 0.7400 0.7500 0.7400 0.7500 54,650 +0.01(+1.35%)
Mar 22, 2024 0.7500 0.7500 0.7400 0.7400 31,000 -0.03(-3.90%)
Mar 21, 2024 0.7300 0.7700 0.7000 0.7700 72,002 +0.04(+5.48%)
Mar 20, 2024 0.7100 0.7300 0.7000 0.7300 39,750 +0.00(+0.00%)
Mar 19, 2024 0.7400 0.7400 0.7300 0.7300 33,600 +0.00(+0.00%)
Mar 18, 2024 0.7400 0.7600 0.7100 0.7300 37,180 +0.00(+0.00%)
Mar 15, 2024 0.7300 0.7500 0.7200 0.7300 97,500 -0.01(-1.35%)
Mar 14, 2024 0.7300 0.7400 0.7200 0.7400 78,085 +0.00(+0.00%)
Mar 13, 2024 0.7300 0.7600 0.7000 0.7400 66,468 +0.01(+1.37%)
Mar 12, 2024 0.7200 0.7300 0.6800 0.7300 41,500 +0.01(+1.39%)
Mar 11, 2024 0.7800 0.7900 0.7200 0.7200 116,127 -0.06(-7.69%)
Mar 08, 2024 0.7000 0.7900 0.6900 0.7800 233,271 +0.08(+11.43%)
Mar 07, 2024 0.7200 0.7300 0.6700 0.7000 93,277 -0.02(-2.78%)
Mar 06, 2024 0.7200 0.7200 0.6800 0.7200 124,095 +0.00(+0.00%)
Mar 05, 2024 0.7300 0.7300 0.6600 0.7200 167,903 -0.02(-2.70%)
Mar 04, 2024 0.6700 0.7400 0.6600 0.7400 386,384 +0.07(+10.45%)
Mar 01, 2024 0.5600 0.6700 0.5600 0.6700 115,725 +0.09(+15.52%)
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 17,950 -0.02(-3.33%)
Feb 28, 2024 0.5200 0.6000 0.5200 0.6000 49,100 +0.10(+20.00%)
Feb 27, 2024 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.96%)
Feb 26, 2024 0.5200 0.5200 0.5000 0.5100 22,960 -0.01(-1.92%)
Feb 23, 2024 0.5300 0.5300 0.5100 0.5200 18,500 -0.02(-3.70%)
Feb 22, 2024 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 21, 2024 0.5200 0.5500 0.5100 0.5400 23,503 +0.02(+3.85%)
Feb 20, 2024 0.5700 0.5700 0.5200 0.5200 18,815 -0.04(-7.14%)
Feb 16, 2024 0.5600 0 +0.00(+0.00%)
Feb 15, 2024 0.5700 0.5700 0.5600 0.5600 1,300 -0.01(-1.75%)
Feb 14, 2024 0.5800 0.5800 0.5700 0.5700 8,013 -0.02(-3.39%)
Feb 13, 2024 0.6000 0.6000 0.5900 0.5900 16,824 -0.05(-7.81%)
Feb 12, 2024 0.6400 0.6400 0.6400 0.6400 11,500 +0.00(+0.00%)
Feb 09, 2024 0.6300 0.6400 0.6300 0.6400 6,410 +0.01(+1.59%)
Feb 08, 2024 0.6200 0.6300 0.6200 0.6300 11,328 +0.01(+1.61%)
Feb 07, 2024 0.6400 0.6400 0.6000 0.6200 54,195 -0.03(-4.62%)
Feb 06, 2024 0.6400 0.6700 0.6300 0.6500 62,860 +0.02(+3.17%)
Feb 05, 2024 0.6300 0.6400 0.6300 0.6300 24,700 +0.00(+0.00%)
Feb 02, 2024 0.6300 0.6400 0.6200 0.6300 28,700 -0.01(-1.56%)
Feb 01, 2024 0.5800 0.6500 0.5800 0.6400 184,443 +0.06(+10.34%)
Jan 31, 2024 0.5800 0.5800 0.5700 0.5800 51,000 +0.01(+1.75%)
Jan 30, 2024 0.5800 0.5800 0.5700 0.5700 27,637 -0.01(-1.72%)
Jan 29, 2024 0.6000 0.6000 0.5800 0.5800 15,024 +0.00(+0.00%)
Jan 26, 2024 0.5800 0.5800 0.5800 0.5800 16,046 +0.02(+3.57%)
Jan 25, 2024 0.5800 0.5800 0.5600 0.5600 11,200 -0.02(-3.45%)
Jan 24, 2024 0.5600 0.6000 0.5600 0.5800 45,674 +0.01(+1.75%)
Jan 23, 2024 0.5100 0.6000 0.5100 0.5700 197,625 +0.07(+14.00%)
Jan 22, 2024 0.5000 0.5200 0.4950 0.5000 126,093 -0.01(-1.96%)
Jan 19, 2024 0.5100 0.5300 0.5100 0.5100 42,347 +0.01(+2.00%)
Jan 18, 2024 0.5300 0.5300 0.5000 0.5000 89,169 -0.03(-5.66%)
Jan 17, 2024 0.5200 0.5500 0.5100 0.5300 173,433 +0.01(+1.92%)
Jan 16, 2024 0.5000 0.5500 0.5000 0.5200 308,721 +0.09(+20.93%)
Jan 15, 2024 0.4800 0.5000 0.4300 0.4300 89,603 -0.04(-9.47%)
Jan 12, 2024 0.4500 0.5000 0.4500 0.4750 118,782 +0.07(+15.85%)
Jan 11, 2024 0.4050 0.4100 0.4050 0.4100 10,002 +0.01(+2.50%)
Jan 10, 2024 0.3800 0.4100 0.3800 0.4000 53,605 +0.02(+5.26%)
Jan 09, 2024 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Jan 08, 2024 0.3800 0.3800 0.3800 0.3800 5,031 +0.19(+100.00%)
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.