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

(TSV: GYM )

0.0200 UNCHANGED
Last Price Updated: 3:20 PM EDT, May 8, 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 (%)
Apr 29, 2022 0.0800 0.0800 0.0750 0.0800 90,530 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0800 0.0800 32,000 -0.01(-11.11%)
Apr 27, 2022 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Apr 26, 2022 0.1000 0.1000 0.0900 0.0900 55,000 -0.01(-10.00%)
Apr 25, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Apr 22, 2022 0.0950 0.0950 0.0950 0.0950 21,000 -0.01(-5.00%)
Apr 20, 2022 0.1000 0 -0.01(-13.04%)
Apr 19, 2022 0.1150 0.1150 0.1150 0.1150 26,001 -0.01(-8.00%)
Apr 12, 2022 0.1250 0.1250 513 -0.03(-19.35%)
Apr 06, 2022 0.1550 0 +0.00(+0.00%)
Apr 05, 2022 0.1400 0.1550 0.1400 0.1550 7,262 +0.01(+10.71%)
Mar 30, 2022 0.1400 0 -0.00(-3.45%)
Mar 22, 2022 0.1450 0 +0.00(+0.00%)
Mar 21, 2022 0.1450 0.1450 0.1450 0.1450 12,000 -0.02(-9.38%)
Mar 18, 2022 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Mar 15, 2022 0.1600 0 +0.02(+10.34%)
Mar 14, 2022 0.1450 0.1450 0.1450 0.1450 4,000 -0.01(-3.33%)
Mar 11, 2022 0.1500 0.1500 0.1500 0.1500 16,000 +0.00(+0.00%)
Mar 09, 2022 0.1500 100 +0.00(+0.00%)
Mar 08, 2022 0.1500 0.1500 0.1500 0.1500 500 -0.04(-18.92%)
Feb 23, 2022 0.1850 1 +0.00(+0.00%)
Feb 22, 2022 0.1750 0.1850 0.1750 0.1850 45,438 +0.02(+12.12%)
Feb 18, 2022 0.1650 0 +0.03(+22.22%)
Feb 17, 2022 0.1300 0.1350 0.1300 0.1350 21,769 +0.01(+3.85%)
Feb 15, 2022 0.1300 20 +0.00(+0.00%)
Feb 11, 2022 0.1300 50 +0.01(+8.33%)
Feb 10, 2022 0.1200 0.1200 0.1200 0.1200 38,603 +0.00(+0.00%)
Feb 08, 2022 0.1200 0 +0.00(+0.00%)
Feb 07, 2022 0.1200 0.1200 0.1200 0.1200 38,500 -0.01(-4.00%)
Feb 04, 2022 0.1250 0.1250 0.1250 0.1250 23,050 -0.01(-3.85%)
Feb 03, 2022 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Feb 01, 2022 0.1300 299 -0.01(-7.14%)
Jan 28, 2022 0.1400 395 +0.00(+0.00%)
Jan 27, 2022 0.1450 0.1450 0.1400 0.1400 52,200 -0.01(-6.67%)
Jan 26, 2022 0.1550 0.1550 0.1500 0.1500 19,030 +0.00(+0.00%)
Jan 25, 2022 0.1550 0.1550 0.1500 0.1500 2,500 -0.01(-3.23%)
Jan 24, 2022 0.1650 0.1650 0.1550 0.1550 50,141 -0.01(-6.06%)
Jan 21, 2022 0.1650 0.1650 0.1650 0.1650 12,500 -0.01(-2.94%)
Jan 20, 2022 0.1750 0.1850 0.1700 0.1700 41,010 +0.01(+3.03%)
Jan 19, 2022 0.1800 0.1800 0.1650 0.1650 79,560 -0.01(-8.33%)
Jan 18, 2022 0.1900 0.1900 0.1800 0.1800 34,850 +0.00(+0.00%)
Jan 13, 2022 0.1800 2 -0.02(-10.00%)
Jan 12, 2022 0.2000 0.2000 0.2000 0.2000 2,476 -0.00(-2.44%)
Jan 07, 2022 0.2050 0.2050 0.2050 0 -0.03(-12.77%)
Jan 06, 2022 0.2350 0.2350 0.2350 0.2350 3,008 +0.03(+14.63%)
Jan 05, 2022 0.2050 0.2050 0.2050 0.2050 6,120 -0.02(-6.82%)
Dec 31, 2021 0.2200 0.2200 0.2200 215 +0.02(+10.00%)
Dec 30, 2021 0.2000 0.2000 0.2000 0.2000 4,300 +0.00(+0.00%)
Dec 29, 2021 0.2000 0.2000 0.2000 0.2000 6,482 +0.00(+0.00%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2021 0.2100 0.2100 0.2000 0.2000 57,639 -0.01(-4.76%)
Dec 22, 2021 0.2100 0.2100 0.2100 0.2100 11,417 +0.01(+5.00%)
Dec 21, 2021 0.2200 0.2200 0.2000 0.2000 40,000 -0.02(-9.09%)
Dec 20, 2021 0.2250 0.2250 0.2200 0.2200 4,044 -0.01(-4.35%)
Dec 17, 2021 0.2300 0.2300 0.2300 0.2300 12,006 -0.01(-4.17%)
Dec 15, 2021 0.2400 0.2400 0.2400 70 +0.01(+6.67%)
Dec 14, 2021 0.2300 0.2300 0.2250 0.2250 13,500 +0.00(+0.00%)
Dec 13, 2021 0.2250 0.2650 0.2250 0.2250 22,802 +0.00(+0.00%)
Dec 10, 2021 0.2500 0.2500 0.2250 0.2250 31,263 -0.01(-2.17%)
Dec 09, 2021 0.2300 0.2300 0.2300 0.2300 12,504 +0.01(+4.55%)
Dec 08, 2021 0.2350 0.2450 0.2200 0.2200 18,600 -0.01(-4.35%)
Dec 06, 2021 0.2300 0.2300 0.2300 255 +0.01(+4.55%)
Dec 03, 2021 0.2450 0.2450 0.2200 0.2200 46,095 -0.05(-16.98%)
Dec 01, 2021 0.2650 0.2650 0.2650 8 +0.03(+12.77%)
Nov 30, 2021 0.2350 0.2350 0.2350 0.2350 1,500 -0.02(-6.00%)
Nov 25, 2021 0.2500 0.2500 0.2500 18 -0.01(-3.85%)
Nov 24, 2021 0.2650 0.2650 0.2300 0.2600 70,675 +0.03(+13.04%)
Nov 23, 2021 0.2500 0.2500 0.2300 0.2300 21,584 -0.02(-8.00%)
Nov 17, 2021 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Nov 16, 2021 0.2550 0.2550 0.2500 0.2500 15,500 -0.02(-5.66%)
Nov 15, 2021 0.2800 0.2800 0.2650 0.2650 1,848 +0.01(+3.92%)
Nov 12, 2021 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Nov 11, 2021 0.2650 0.2650 0.2600 0.2600 32,913 -0.01(-3.70%)
Nov 08, 2021 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Nov 05, 2021 0.2750 0.2850 0.2600 0.2600 20,351 +0.00(+0.00%)
Nov 04, 2021 0.2500 0.2600 0.2500 0.2600 20,500 +0.01(+4.00%)
Nov 03, 2021 0.2550 0.2550 0.2500 0.2500 9,000 -0.01(-1.96%)
Nov 02, 2021 0.2550 0.2650 0.2450 0.2550 104,800 +0.00(+0.00%)
Nov 01, 2021 0.2550 0.2550 0.2550 0.2550 22,140 -0.03(-8.93%)
Oct 29, 2021 0.2550 0.2800 0.2550 0.2800 4,520 -0.00(-1.75%)
Oct 28, 2021 0.2900 0.2950 0.2600 0.2850 36,516 -0.01(-1.72%)
Oct 27, 2021 0.2650 0.2900 0.2650 0.2900 4,000 +0.03(+11.54%)
Oct 26, 2021 0.2850 0.2850 0.2600 0.2600 45,500 -0.04(-13.33%)
Oct 22, 2021 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Oct 21, 2021 0.3250 0.3250 0.3000 0.3000 19,000 -0.03(-7.69%)
Oct 20, 2021 0.3100 0.3300 0.3100 0.3250 31,414 +0.01(+1.56%)
Oct 19, 2021 0.3350 0.3400 0.3000 0.3200 84,500 +0.01(+3.23%)
Oct 18, 2021 0.3200 0.3300 0.3100 0.3100 37,000 -0.02(-6.06%)
Oct 15, 2021 0.3400 0.3500 0.3300 0.3300 23,000 -0.05(-13.16%)
Oct 14, 2021 0.3800 0.3800 0.3800 0.3800 1,050 +0.00(+0.00%)
Oct 13, 2021 0.3800 0.3800 0.3500 0.3800 20,500 +0.03(+8.57%)
Oct 12, 2021 0.3500 0.3500 0.3500 0.3500 3,500 -0.01(-2.78%)
Oct 08, 2021 0.3700 0.3800 0.3500 0.3600 48,500 -0.01(-2.70%)
Oct 07, 2021 0.4000 0.4000 0.3700 0.3700 61,500 -0.08(-17.78%)
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.