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

(TSV: JRV )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 22, 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 (%)
Oct 30, 2020 0.2600 0.2600 0.2550 0.2550 368,520 -0.01(-3.77%)
Oct 29, 2020 0.2700 0.2750 0.2600 0.2650 126,219 +0.00(+0.00%)
Oct 28, 2020 0.2800 0.2800 0.2650 0.2650 48,711 -0.02(-5.36%)
Oct 27, 2020 0.2800 0.2800 0.2700 0.2800 258,595 +0.01(+1.82%)
Oct 26, 2020 0.2900 0.3000 0.2700 0.2750 251,447 -0.01(-5.17%)
Oct 23, 2020 0.2800 0.2900 0.2750 0.2900 213,234 +0.01(+1.75%)
Oct 22, 2020 0.2900 0.2900 0.2850 0.2850 383,450 -0.01(-1.72%)
Oct 21, 2020 0.2900 0.3050 0.2900 0.2900 198,600 +0.00(+0.00%)
Oct 20, 2020 0.2950 0.2950 0.2900 0.2900 129,825 -0.01(-3.33%)
Oct 19, 2020 0.3000 0.3200 0.2800 0.3000 1,445,106 +0.01(+1.69%)
Oct 16, 2020 0.3000 0.3050 0.2950 0.2950 105,726 -0.01(-1.67%)
Oct 15, 2020 0.3050 0.3100 0.3000 0.3000 168,330 -0.01(-1.64%)
Oct 14, 2020 0.3000 0.3150 0.3000 0.3050 88,245 +0.01(+1.67%)
Oct 13, 2020 0.3100 0.3100 0.3000 0.3000 335,775 -0.01(-3.23%)
Oct 09, 2020 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Oct 08, 2020 0.2800 0.2900 0.2800 0.2900 559,740 +0.01(+1.75%)
Oct 07, 2020 0.2700 0.2850 0.2700 0.2850 89,301 +0.01(+3.64%)
Oct 06, 2020 0.2800 0.2900 0.2750 0.2750 552,647 +0.01(+1.85%)
Oct 05, 2020 0.2800 0.2900 0.2650 0.2700 1,551,250 -0.02(-6.90%)
Oct 02, 2020 0.3000 0.3000 0.2800 0.2900 614,927 -0.02(-4.92%)
Oct 01, 2020 0.3100 0.3100 0.3050 0.3050 299,504 +0.01(+1.67%)
Sep 30, 2020 0.3050 0.3050 0.2900 0.3000 30,100 +0.00(+0.00%)
Sep 29, 2020 0.3000 0.3050 0.2900 0.3000 221,716 +0.01(+3.45%)
Sep 28, 2020 0.2800 0.2900 0.2800 0.2900 321,503 +0.01(+3.57%)
Sep 25, 2020 0.2800 0.2900 0.2750 0.2800 289,633 +0.01(+3.70%)
Sep 24, 2020 0.2850 0.2850 0.2550 0.2700 650,458 -0.03(-10.00%)
Sep 23, 2020 0.3000 0.3100 0.3000 0.3000 476,754 +0.02(+7.14%)
Sep 22, 2020 0.2900 0.2900 0.2700 0.2800 85,488 -0.01(-3.45%)
Sep 21, 2020 0.3000 0.3000 0.2800 0.2900 148,233 -0.02(-6.45%)
Sep 18, 2020 0.3150 0.3200 0.3050 0.3100 213,512 -0.01(-1.59%)
Sep 17, 2020 0.3250 0.3300 0.3100 0.3150 377,356 -0.03(-7.35%)
Sep 16, 2020 0.3050 0.3450 0.3050 0.3400 815,756 +0.04(+13.33%)
Sep 15, 2020 0.3000 0.3100 0.2950 0.3000 148,585 -0.01(-3.23%)
Sep 14, 2020 0.3100 0.3200 0.3000 0.3100 149,530 +0.00(+0.00%)
Sep 11, 2020 0.3100 0.3150 0.3100 0.3100 103,017 +0.01(+1.64%)
Sep 10, 2020 0.2950 0.3100 0.2950 0.3050 400,270 +0.02(+5.17%)
Sep 09, 2020 0.2900 0.2950 0.2900 0.2900 308,433 +0.01(+1.75%)
Sep 08, 2020 0.2800 0.2900 0.2650 0.2850 212,782 -0.01(-1.72%)
Sep 04, 2020 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Sep 03, 2020 0.2850 0.2900 0.2800 0.2800 425,987 -0.00(-1.75%)
Sep 02, 2020 0.2900 0.2900 0.2800 0.2850 227,661 -0.01(-1.72%)
Sep 01, 2020 0.2900 0.2950 0.2850 0.2900 516,408 +0.00(+0.00%)
Aug 31, 2020 0.3000 0.3000 0.2700 0.2900 243,669 -0.01(-1.69%)
Aug 28, 2020 0.3000 0.3050 0.2950 0.2950 372,537 +0.00(+0.00%)
Aug 27, 2020 0.3000 0.3100 0.2950 0.2950 597,425 -0.01(-3.28%)
Aug 26, 2020 0.3000 0.3100 0.2950 0.3050 343,796 +0.01(+1.67%)
Aug 25, 2020 0.2950 0.3000 0.2850 0.3000 274,484 +0.01(+1.69%)
Aug 24, 2020 0.3050 0.3100 0.2950 0.2950 220,502 -0.02(-4.84%)
Aug 21, 2020 0.3000 0.3150 0.3000 0.3100 390,399 +0.00(+0.00%)
Aug 20, 2020 0.3250 0.3250 0.3050 0.3100 310,694 -0.01(-3.13%)
Aug 19, 2020 0.3200 0.3250 0.3100 0.3200 392,016 +0.00(+0.00%)
Aug 18, 2020 0.3300 0.3300 0.3000 0.3200 1,450,722 -0.01(-1.54%)
Aug 17, 2020 0.3250 0.3500 0.3250 0.3250 1,074,963 +0.01(+3.17%)
Aug 14, 2020 0.3000 0.3150 0.2900 0.3150 674,745 +0.01(+3.28%)
Aug 13, 2020 0.3000 0.3100 0.2900 0.3050 822,802 +0.03(+10.91%)
Aug 12, 2020 0.2750 0.2800 0.2600 0.2750 349,005 +0.00(+0.00%)
Aug 11, 2020 0.2750 0.2800 0.2600 0.2750 254,885 -0.01(-5.17%)
Aug 10, 2020 0.2800 0.3000 0.2800 0.2900 790,515 +0.01(+3.57%)
Aug 07, 2020 0.2700 0.2800 0.2700 0.2800 1,185,083 +0.02(+7.69%)
Aug 06, 2020 0.2300 0.2650 0.2200 0.2600 2,404,091 +0.05(+20.93%)
Aug 05, 2020 0.2200 0.2200 0.2100 0.2150 235,030 -0.01(-2.27%)
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.