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

(TSV: GCX )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 10, 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 (%)
Aug 31, 2020 0.1600 0.1750 0.1450 0.1600 320,355 +0.01(+6.67%)
Aug 28, 2020 0.1400 0.1550 0.1400 0.1500 117,001 +0.01(+7.14%)
Aug 27, 2020 0.1500 0.1500 0.1400 0.1400 294,755 -0.01(-6.67%)
Aug 26, 2020 0.1450 0.1500 0.1450 0.1500 39,000 +0.01(+3.45%)
Aug 25, 2020 0.1450 0.1450 0.1400 0.1450 40,000 +0.00(+3.57%)
Aug 24, 2020 0.1550 0.1550 0.1300 0.1400 36,000 -0.01(-6.67%)
Aug 21, 2020 0.1250 0.2000 0.1250 0.1500 314,164 +0.03(+25.00%)
Aug 20, 2020 0.1300 0.1500 0.1200 0.1200 186,000 -0.01(-7.69%)
Aug 19, 2020 0.1200 0.1300 0.1150 0.1300 51,333 +0.01(+8.33%)
Aug 18, 2020 0.1300 0.1400 0.1200 0.1200 41,500 -0.02(-17.24%)
Aug 17, 2020 0.1400 0.1450 0.1400 0.1450 43,700 +0.00(+3.57%)
Aug 14, 2020 0.1300 0.1450 0.1300 0.1400 122,000 +0.02(+12.00%)
Aug 13, 2020 0.1300 0.1300 0.1150 0.1250 97,200 +0.00(+0.00%)
Aug 12, 2020 0.1050 0.1250 0.1050 0.1250 12,000 +0.02(+19.05%)
Aug 11, 2020 0.1200 0.1200 0.1050 0.1050 28,250 -0.01(-12.50%)
Aug 10, 2020 0.1250 0.1300 0.1200 0.1200 40,247 +0.01(+9.09%)
Aug 06, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Aug 05, 2020 0.1000 0.1300 0.1000 0.1300 268,050 +0.03(+30.00%)
Aug 04, 2020 0.1000 0.1050 0.1000 0.1000 36,000 +0.00(+0.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 30, 2020 0.0900 0.0900 0.0900 0.0900 20,500 +0.00(+5.88%)
Jul 29, 2020 0.0900 0.1000 0.0850 0.0850 163,500 -0.00(-5.56%)
Jul 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 23, 2020 0.0950 0.1000 0.0850 0.0850 74,421 -0.00(-5.56%)
Jul 22, 2020 0.0900 0.0900 0.0900 0.0900 9,000 -0.01(-10.00%)
Jul 21, 2020 0.0900 0.1000 0.0850 0.1000 40,500 +0.00(+0.00%)
Jul 20, 2020 0.1000 0.1000 0.0900 0.1000 104,000 +0.00(+0.00%)
Jul 17, 2020 0.1000 0.1050 0.0950 0.1000 164,500 +0.01(+11.11%)
Jul 16, 2020 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jul 15, 2020 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-10.00%)
Jul 14, 2020 0.0950 0.1000 0.0900 0.1000 44,000 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1000 0.0900 0.1000 71,500 +0.00(+0.00%)
Jul 10, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jul 09, 2020 0.1000 0.1000 0.1000 0.1000 1,180 +0.00(+0.00%)
Jul 08, 2020 0.1000 0.1000 0.0950 0.1000 90,000 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1000 0.1000 0.1000 51,000 +0.01(+5.26%)
Jul 06, 2020 0.0950 0.0950 0.0900 0.0950 56,500 -0.01(-5.00%)
Jul 03, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Jul 02, 2020 0.0950 0.1000 0.0950 0.1000 46,999 +0.01(+5.26%)
Jun 30, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 29, 2020 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.1000 0.0900 0.1000 111,000 +0.01(+17.65%)
Jun 25, 2020 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Jun 24, 2020 0.0800 0.0850 0.0800 0.0800 140,666 +0.01(+6.67%)
Jun 23, 2020 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jun 22, 2020 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jun 19, 2020 0.0750 0.0750 0.0750 0.0750 70,000 +0.00(+0.00%)
Jun 18, 2020 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Jun 17, 2020 0.0750 0.0800 0.0750 0.0800 187,999 +0.01(+14.29%)
Jun 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Jun 11, 2020 0.0600 0.0700 0.0600 0.0650 126,480 +0.01(+8.33%)
Jun 10, 2020 0.0550 0.0600 0.0550 0.0600 28,000 +0.00(+9.09%)
Jun 09, 2020 0.0550 0.0550 0.0550 0.0550 119,000 +0.00(+0.00%)
Jun 05, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 02, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 22, 2020 0.0500 0.0550 0.0450 0.0550 67,000 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
May 20, 2020 0.0600 0.0600 0.0500 0.0600 36,000 +0.00(+0.00%)
May 19, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 28, 2020 0.0500 0.0600 0.0500 0.0500 72,000 +0.00(+0.00%)
Apr 27, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 24, 2020 0.0450 0.0500 0.0450 0.0500 41,000 +0.01(+11.11%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 13, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 02, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 30, 2020 0.0300 0.0400 0.0300 0.0400 74,000 -0.00(-11.11%)
Mar 24, 2020 0.0450 0.0450 0.0450 0 +0.02(+80.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 5,000 -0.02(-44.44%)
Mar 16, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Mar 10, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0.0500 32,000 -0.01(-16.67%)
Mar 05, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 04, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 03, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0600 0.0500 0.0600 16,500 -0.01(-7.69%)
Feb 28, 2020 0.0550 0.0650 0.0500 0.0650 96,000 +0.00(+0.00%)
Feb 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0650 0.0600 0.0650 63,000 -0.01(-7.14%)
Feb 20, 2020 0.0650 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Feb 18, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 10, 2020 0.0700 0.0700 0.0650 0.0700 39,000 -0.01(-12.50%)
Feb 07, 2020 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 06, 2020 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0800 0.0700 0.0800 49,000 +0.01(+14.29%)
Feb 04, 2020 0.0700 0.0700 0.0700 0.0700 28,000 -0.01(-12.50%)
Jan 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 29, 2020 0.0800 0.0850 0.0800 0.0850 61,000 +0.01(+6.25%)
Jan 24, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 23, 2020 0.0700 0.0850 0.0700 0.0700 171,000 -0.01(-12.50%)
Jan 22, 2020 0.0750 0.0800 0.0750 0.0800 83,583 +0.00(+0.00%)
Jan 21, 2020 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+6.67%)
Jan 20, 2020 0.0750 0.0750 0.0750 0.0750 140,000 -0.01(-6.25%)
Jan 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 13, 2020 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 10, 2020 0.0750 0.0800 0.0750 0.0800 100,333 +0.01(+6.67%)
Jan 09, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jan 08, 2020 0.0750 0.0750 0.0650 0.0750 176,000 +0.00(+0.00%)
Jan 07, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jan 06, 2020 0.0750 0.0750 0.0750 0.0750 115,000 +0.00(+0.00%)
Jan 03, 2020 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Jan 02, 2020 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 30, 2019 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-13.33%)
Dec 27, 2019 0.0650 0.0750 0.0650 0.0750 35,332 +0.01(+25.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 20, 2019 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Dec 19, 2019 0.0600 0.0650 0.0550 0.0650 34,000 +0.01(+8.33%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 17, 2019 0.0600 0.0600 0.0600 0.0600 488,333 -0.02(-25.00%)
Dec 16, 2019 0.0850 0.0850 0.0800 0.0800 366,825 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 09, 2019 0.0750 0.0800 0.0500 0.0800 324,000 +0.01(+14.29%)
Dec 06, 2019 0.0600 0.0700 0.0600 0.0700 21,500 +0.01(+7.69%)
Nov 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 25, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 12, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 11, 2019 0.0650 0.0650 0.0650 0.0650 95,000 +0.00(+0.00%)
Nov 07, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 06, 2019 0.0650 0.0650 0.0600 0.0600 7,000 +0.00(+0.00%)
Nov 05, 2019 0.0650 0.0650 0.0500 0.0600 8,500 +0.00(+0.00%)
Nov 04, 2019 0.0500 0.0600 0.0500 0.0600 20,000 -0.01(-7.69%)
Nov 01, 2019 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Oct 31, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 30, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 29, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 28, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 16, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0650 0.0550 0.0650 147,000 -0.01(-7.14%)
Oct 03, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 02, 2019 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-7.14%)
Sep 30, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 23, 2019 0.0600 0.0700 0.0600 0.0700 10,000 +0.01(+7.69%)
Sep 20, 2019 0.0650 0.0700 0.0650 0.0650 24,000 -0.01(-13.33%)
Sep 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 06, 2019 0.0750 0.0750 0.0700 0.0700 170,000 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0700 0.0700 0 +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.