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

(TSV: BEER )

0.0450 UNCHANGED
Last Price Updated: 3:21 PM EST, Mar 2, 2022 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 (%)
Nov 30, 2018 0.2150 0.2150 0.1850 0.1850 203,682 -0.04(-15.91%)
Nov 29, 2018 0.1750 0.2200 0.1750 0.2200 216,020 +0.05(+29.41%)
Nov 28, 2018 0.1600 0.1750 0.1600 0.1700 77,275 +0.01(+6.25%)
Nov 27, 2018 0.1750 0.1750 0.1600 0.1600 168,426 -0.01(-8.57%)
Nov 26, 2018 0.1800 0.1800 0.1700 0.1750 214,042 -0.01(-2.78%)
Nov 23, 2018 0.1900 0.1900 0.1800 0.1800 67,700 -0.02(-7.69%)
Nov 22, 2018 0.2000 0.2000 0.1900 0.1950 20,623 +0.01(+2.63%)
Nov 21, 2018 0.2000 0.2000 0.1900 0.1900 75,275 +0.00(+0.00%)
Nov 20, 2018 0.2000 0.2000 0.1800 0.1900 200,582 -0.01(-5.00%)
Nov 19, 2018 0.2300 0.2300 0.1950 0.2000 272,626 -0.02(-11.11%)
Nov 16, 2018 0.2200 0.2300 0.2150 0.2250 90,700 +0.02(+7.14%)
Nov 15, 2018 0.2150 0.2350 0.2100 0.2100 159,109 +0.01(+2.44%)
Nov 14, 2018 0.2300 0.2300 0.1900 0.2050 256,900 -0.03(-12.77%)
Nov 13, 2018 0.2400 0.2400 0.2350 0.2350 40,600 -0.01(-4.08%)
Nov 12, 2018 0.2600 0.2600 0.2450 0.2450 100,905 -0.01(-2.00%)
Nov 09, 2018 0.2700 0.2700 0.2500 0.2500 60,269 -0.02(-5.66%)
Nov 08, 2018 0.2700 0.2700 0.2600 0.2650 91,720 +0.01(+1.92%)
Nov 07, 2018 0.2500 0.2700 0.2500 0.2600 148,250 +0.01(+1.96%)
Nov 06, 2018 0.2500 0.2550 0.2450 0.2550 34,320 -0.01(-1.92%)
Nov 05, 2018 0.2550 0.2700 0.2500 0.2600 155,917 -0.01(-3.70%)
Nov 02, 2018 0.2600 0.2700 0.2500 0.2700 91,962 +0.02(+8.00%)
Nov 01, 2018 0.2750 0.2800 0.2400 0.2500 210,525 -0.01(-3.85%)
Oct 31, 2018 0.2350 0.2900 0.2350 0.2600 430,783 +0.03(+13.04%)
Oct 30, 2018 0.2500 0.2600 0.2200 0.2300 115,691 -0.01(-4.17%)
Oct 29, 2018 0.2950 0.2950 0.2400 0.2400 250,570 -0.05(-17.24%)
Oct 26, 2018 0.2800 0.2900 0.2650 0.2900 246,969 +0.01(+1.75%)
Oct 25, 2018 0.2650 0.2850 0.2500 0.2850 280,904 +0.02(+9.62%)
Oct 24, 2018 0.2800 0.2800 0.2500 0.2600 180,415 -0.02(-7.14%)
Oct 23, 2018 0.2550 0.2900 0.2050 0.2800 976,667 +0.01(+1.82%)
Oct 22, 2018 0.2800 0.2850 0.2500 0.2750 571,104 +0.01(+1.85%)
Oct 19, 2018 0.3200 0.3400 0.2500 0.2700 912,950 -0.05(-15.62%)
Oct 18, 2018 0.3300 0.3400 0.3150 0.3200 150,928 +0.01(+1.59%)
Oct 17, 2018 0.3400 0.3400 0.2950 0.3150 773,050 +0.00(+0.00%)
Oct 16, 2018 0.3600 0.3600 0.3100 0.3150 492,248 -0.03(-10.00%)
Oct 15, 2018 0.3300 0.3550 0.3050 0.3500 535,015 +0.03(+9.37%)
Oct 12, 2018 0.3000 0.3400 0.3000 0.3200 438,863 +0.02(+6.67%)
Oct 11, 2018 0.3100 0.3100 0.2950 0.3000 490,486 -0.01(-3.23%)
Oct 10, 2018 0.3250 0.3350 0.3000 0.3100 808,561 -0.04(-11.43%)
Oct 09, 2018 0.3750 0.3750 0.3400 0.3500 393,769 -0.01(-1.41%)
Oct 05, 2018 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Oct 04, 2018 0.3700 0.3750 0.3450 0.3600 767,716 -0.01(-2.70%)
Oct 03, 2018 0.3900 0.4000 0.3650 0.3700 565,023 -0.03(-7.50%)
Oct 02, 2018 0.4350 0.4350 0.3900 0.4000 709,606 -0.05(-11.11%)
Oct 01, 2018 0.4300 0.4500 0.4100 0.4500 501,631 +0.00(+0.00%)
Sep 28, 2018 0.4000 0.4500 0.3700 0.4500 736,378 +0.06(+15.38%)
Sep 27, 2018 0.3950 0.3950 0.3700 0.3900 408,287 +0.01(+1.30%)
Sep 26, 2018 0.4200 0.4250 0.3450 0.3850 1,229,808 -0.02(-6.10%)
Sep 25, 2018 0.4350 0.4350 0.4050 0.4100 979,691 +0.00(+0.00%)
Sep 24, 2018 0.4800 0.4850 0.4100 0.4100 1,520,326 -0.07(-13.68%)
Sep 21, 2018 0.4700 0.4900 0.4500 0.4750 1,882,683 +0.03(+7.95%)
Sep 20, 2018 0.4700 0.4700 0.4250 0.4400 789,608 -0.03(-5.38%)
Sep 19, 2018 0.4800 0.4900 0.4450 0.4650 2,070,653 +0.02(+3.33%)
Sep 18, 2018 0.4100 0.4500 0.4000 0.4500 1,201,503 +0.07(+16.88%)
Sep 17, 2018 0.4250 0.4450 0.3800 0.3850 887,820 -0.03(-8.33%)
Sep 14, 2018 0.4100 0.4500 0.3800 0.4200 785,875 +0.01(+1.20%)
Sep 13, 2018 0.4200 0.5100 0.4000 0.4150 2,686,050 -0.02(-4.60%)
Sep 12, 2018 0.3500 0.4650 0.3500 0.4350 3,537,391 +0.10(+31.82%)
Sep 11, 2018 0.3350 0.3350 0.3100 0.3300 469,473 +0.00(+0.00%)
Sep 10, 2018 0.2900 0.3600 0.2850 0.3300 1,853,833 +0.04(+13.79%)
Sep 07, 2018 0.2950 0.3000 0.2850 0.2900 441,750 -0.02(-4.92%)
Sep 06, 2018 0.3300 0.3300 0.2900 0.3050 598,220 -0.03(-7.58%)
Sep 05, 2018 0.3500 0.3500 0.3200 0.3300 590,876 -0.01(-4.35%)
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.