Other OTC - Delayed Quote USD

Firsthand Technology Value Fund, Inc. (SVVC)

0.2370 +0.0044 (+1.89%)
As of 10:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.2326 0.2370 0.2326 0.2370 0.2370 1,569
Apr 18, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 500
Apr 17, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 10,100
Apr 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 200
Apr 15, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 7,500
Apr 12, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 500
Apr 11, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 10, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 200
Apr 9, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Apr 5, 2024 0.2500 0.2500 0.2300 0.2300 0.2300 800
Apr 4, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,100
Apr 3, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 800
Apr 2, 2024 0.2400 0.2400 0.2300 0.2300 0.2300 400
Apr 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 28, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 26, 2024 0.2300 0.2600 0.2300 0.2600 0.2600 11,100
Mar 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 22, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Mar 21, 2024 0.2300 0.2600 0.2300 0.2600 0.2600 1,900
Mar 20, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 -
Mar 19, 2024 0.2100 0.2100 0.2100 0.2100 0.2100 200
Mar 18, 2024 0.2300 0.2600 0.2300 0.2300 0.2300 500
Mar 15, 2024 0.2900 0.2900 0.2300 0.2400 0.2400 500
Mar 14, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,000
Mar 13, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 200
Mar 12, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 11, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 300
Mar 8, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 200
Mar 7, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 6, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 200
Mar 5, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 100
Mar 4, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 7,500
Mar 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 400
Feb 29, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 100
Feb 28, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 500
Feb 27, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Feb 26, 2024 0.2200 0.3000 0.2200 0.2500 0.2500 1,000
Feb 23, 2024 0.2400 0.2900 0.2400 0.2900 0.2900 18,900
Feb 22, 2024 0.2300 0.3000 0.2300 0.3000 0.3000 8,000
Feb 21, 2024 0.2300 0.2800 0.2300 0.2300 0.2300 151,000
Feb 20, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 800
Feb 16, 2024 0.2400 0.2600 0.2200 0.2300 0.2300 10,100
Feb 15, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 1,100
Feb 14, 2024 0.2400 0.3100 0.2400 0.3100 0.3100 2,400
Feb 13, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 1,000
Feb 12, 2024 0.2800 0.2800 0.2400 0.2400 0.2400 1,900
Feb 9, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 1,000
Feb 8, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 1,300
Feb 7, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 6, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 5, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 2, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,200
Jan 31, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,800
Jan 30, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 300
Jan 29, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 2,600
Jan 26, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 9,400
Jan 25, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 600
Jan 24, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 700
Jan 23, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 2,600
Jan 22, 2024 0.2400 0.2700 0.2400 0.2700 0.2700 2,200
Jan 19, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 1,500
Jan 18, 2024 0.2300 0.2600 0.2300 0.2600 0.2600 2,300
Jan 17, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,100
Jan 16, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 300
Jan 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 200
Jan 11, 2024 0.3000 0.3400 0.3000 0.3100 0.3100 3,800
Jan 10, 2024 0.3000 0.3000 0.2700 0.2700 0.2700 2,200
Jan 9, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 8, 2024 0.3400 0.3400 0.2900 0.3100 0.3100 14,200
Jan 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Jan 4, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 7,500
Jan 3, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 2, 2024 0.2900 0.3100 0.2900 0.3100 0.3100 300
Dec 29, 2023 0.2700 0.3000 0.2700 0.3000 0.3000 42,400
Dec 28, 2023 0.3200 0.3200 0.2600 0.2800 0.2800 15,800
Dec 27, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 16,900
Dec 26, 2023 0.2600 0.3400 0.2600 0.3200 0.3200 14,200
Dec 22, 2023 0.2600 0.3400 0.2600 0.3400 0.3400 15,100
Dec 21, 2023 0.3100 0.3400 0.2500 0.3400 0.3400 22,900
Dec 20, 2023 0.3100 0.3300 0.3100 0.3200 0.3200 13,300
Dec 19, 2023 0.2500 0.3200 0.2500 0.3200 0.3200 13,600
Dec 18, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 52,700
Dec 15, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 300
Dec 14, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 23,200
Dec 13, 2023 0.3100 0.3300 0.3100 0.3100 0.3100 4,800
Dec 12, 2023 0.3100 0.3700 0.3000 0.3100 0.3100 29,500
Dec 11, 2023 0.3100 0.3800 0.2600 0.3800 0.3800 27,900
Dec 8, 2023 0.3500 0.4000 0.3100 0.3100 0.3100 21,600
Dec 7, 2023 0.3000 0.3700 0.3000 0.3500 0.3500 17,300
Dec 6, 2023 0.2800 0.3100 0.2800 0.2800 0.2800 12,300
Dec 5, 2023 0.3000 0.3300 0.3000 0.3300 0.3300 27,300
Dec 4, 2023 0.2500 0.3300 0.2500 0.2800 0.2800 30,200
Dec 1, 2023 0.2900 0.3300 0.2800 0.2800 0.2800 35,200
Nov 30, 2023 0.2600 0.3100 0.2600 0.2800 0.2800 47,400
Nov 29, 2023 0.2600 0.2800 0.2600 0.2800 0.2800 55,600
Nov 28, 2023 0.2700 0.3200 0.2600 0.2800 0.2800 36,600
Nov 27, 2023 0.2900 0.2900 0.2700 0.2700 0.2700 25,400
Nov 24, 2023 0.2700 0.2800 0.2700 0.2700 0.2700 16,700
Nov 22, 2023 0.2900 0.2900 0.2600 0.2600 0.2600 29,300
Nov 21, 2023 0.2600 0.2800 0.2600 0.2800 0.2800 59,900
Nov 20, 2023 0.2400 0.2700 0.2400 0.2600 0.2600 184,500
Nov 17, 2023 0.2500 0.2700 0.2400 0.2400 0.2400 10,900
Nov 16, 2023 0.2300 0.2600 0.2100 0.2500 0.2500 22,400
Nov 15, 2023 0.2200 0.2700 0.2100 0.2500 0.2500 97,000
Nov 14, 2023 0.2200 0.2700 0.2100 0.2500 0.2500 72,400
Nov 13, 2023 0.2100 0.2600 0.2100 0.2600 0.2600 132,500
Nov 10, 2023 0.2500 0.2800 0.2400 0.2600 0.2600 193,700
Nov 9, 2023 0.2500 0.2600 0.2500 0.2500 0.2500 2,200
Nov 8, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 18,900
Nov 7, 2023 0.2400 0.2600 0.2400 0.2400 0.2400 33,500
Nov 6, 2023 0.2300 0.2600 0.2300 0.2500 0.2500 54,800
Nov 3, 2023 0.2500 0.2500 0.2300 0.2300 0.2300 6,900
Nov 2, 2023 0.1800 0.2500 0.1800 0.2500 0.2500 23,900
Nov 1, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 6,400
Oct 31, 2023 0.2600 0.2700 0.2500 0.2500 0.2500 32,000
Oct 30, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 3,800
Oct 27, 2023 0.2500 0.2900 0.2500 0.2600 0.2600 105,100
Oct 26, 2023 0.2100 0.2600 0.2100 0.2600 0.2600 23,700
Oct 25, 2023 0.2400 0.2600 0.2200 0.2400 0.2400 120,600
Oct 24, 2023 0.2400 0.2700 0.2400 0.2500 0.2500 105,400
Oct 23, 2023 0.2500 0.2500 0.2200 0.2200 0.2200 60,600
Oct 20, 2023 0.2200 0.2800 0.2100 0.2500 0.2500 51,400
Oct 19, 2023 0.2400 0.3000 0.2200 0.2400 0.2400 655,900
Oct 18, 2023 0.2200 0.3800 0.1900 0.2500 0.2500 7,182,300
Oct 17, 2023 0.1800 0.1900 0.1700 0.1800 0.1800 565,900
Oct 16, 2023 0.2300 0.2300 0.1700 0.1900 0.1900 612,000
Oct 13, 2023 0.2300 0.2400 0.2100 0.2400 0.2400 642,600
Oct 12, 2023 0.2400 0.2500 0.2200 0.2200 0.2200 115,000
Oct 11, 2023 0.2700 0.2700 0.2400 0.2600 0.2600 84,000
Oct 10, 2023 0.2800 0.3100 0.2700 0.2800 0.2800 52,400
Oct 9, 2023 0.3400 0.3400 0.2800 0.2800 0.2800 114,600
Oct 6, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 6,800
Oct 5, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 8,900
Oct 4, 2023 0.4200 0.4200 0.3700 0.3700 0.3700 37,700
Oct 3, 2023 0.4200 0.4300 0.4200 0.4200 0.4200 9,900
Oct 2, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 3,200
Sep 29, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 2,300
Sep 28, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 600
Sep 27, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 5,700
Sep 26, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 700
Sep 25, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 1,700
Sep 22, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 2,600
Sep 21, 2023 0.4200 0.4400 0.4200 0.4300 0.4300 4,000
Sep 20, 2023 0.4400 0.4500 0.4100 0.4200 0.4200 23,800
Sep 19, 2023 0.4400 0.4600 0.4400 0.4500 0.4500 4,800
Sep 18, 2023 0.4600 0.4700 0.4400 0.4600 0.4600 6,400
Sep 15, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 4,100
Sep 14, 2023 0.4600 0.4900 0.4500 0.4700 0.4700 7,700
Sep 13, 2023 0.4600 0.4800 0.4600 0.4600 0.4600 7,700
Sep 12, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 4,700
Sep 11, 2023 0.4700 0.4900 0.4600 0.4600 0.4600 6,200
Sep 8, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 1,800
Sep 7, 2023 0.4700 0.4900 0.4700 0.4700 0.4700 4,400
Sep 6, 2023 0.4700 0.4800 0.4600 0.4700 0.4700 16,100
Sep 5, 2023 0.5000 0.5000 0.4600 0.4900 0.4900 11,400
Sep 1, 2023 0.5100 0.5100 0.4800 0.4800 0.4800 38,300
Aug 31, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 12,100
Aug 30, 2023 0.5100 0.5100 0.4900 0.5100 0.5100 1,300
Aug 29, 2023 0.5100 0.5100 0.4800 0.5100 0.5100 24,600
Aug 28, 2023 0.5400 0.5400 0.5100 0.5200 0.5200 16,600
Aug 25, 2023 0.5100 0.5400 0.5100 0.5400 0.5400 600
Aug 24, 2023 0.5200 0.5300 0.5100 0.5300 0.5300 4,200
Aug 23, 2023 0.5100 0.5600 0.5100 0.5300 0.5300 31,000
Aug 22, 2023 0.5400 0.5400 0.5100 0.5100 0.5100 12,700
Aug 21, 2023 0.5600 0.5800 0.5300 0.5300 0.5300 7,000
Aug 18, 2023 0.5600 0.5600 0.5300 0.5600 0.5600 35,100
Aug 17, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 17,700
Aug 16, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 2,000
Aug 15, 2023 0.5900 0.5900 0.5600 0.5800 0.5800 3,000
Aug 14, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 1,000
Aug 11, 2023 0.5800 0.6400 0.5600 0.6100 0.6100 16,400
Aug 10, 2023 0.5900 0.5900 0.5600 0.5900 0.5900 28,200
Aug 9, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 600
Aug 8, 2023 0.6200 0.6200 0.5900 0.5900 0.5900 33,300
Aug 7, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 22,100
Aug 4, 2023 0.6000 0.6200 0.5900 0.6200 0.6200 21,200
Aug 3, 2023 0.6000 0.6200 0.6000 0.6200 0.6200 1,000
Aug 2, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 14,800
Aug 1, 2023 0.6300 0.6400 0.6200 0.6400 0.6400 19,900
Jul 31, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 2,100
Jul 28, 2023 0.6100 0.6300 0.6100 0.6300 0.6300 24,600
Jul 27, 2023 0.6400 0.6400 0.6300 0.6300 0.6300 1,200
Jul 26, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 2,600
Jul 25, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 300
Jul 24, 2023 0.6300 0.6500 0.6200 0.6200 0.6200 3,600
Jul 21, 2023 0.6200 0.6700 0.6100 0.6200 0.6200 67,100
Jul 20, 2023 0.6300 0.6300 0.5600 0.6100 0.6100 35,700
Jul 19, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 25,400
Jul 18, 2023 0.6100 0.6900 0.6100 0.6200 0.6200 3,900
Jul 17, 2023 0.6900 0.6900 0.6100 0.6200 0.6200 84,200
Jul 14, 2023 0.6600 0.6900 0.6500 0.6900 0.6900 4,400
Jul 13, 2023 0.7400 0.7900 0.6500 0.6500 0.6500 23,500
Jul 12, 2023 0.6600 0.7000 0.6600 0.6900 0.6900 16,600
Jul 11, 2023 0.6200 0.6600 0.6100 0.6200 0.6200 8,700
Jul 10, 2023 0.6500 0.6500 0.6100 0.6300 0.6300 2,400
Jul 7, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 900
Jul 6, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 4,200
Jul 5, 2023 0.6100 0.6300 0.6100 0.6300 0.6300 4,800
Jul 3, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 300
Jun 30, 2023 0.6400 0.6500 0.6100 0.6300 0.6300 9,900
Jun 29, 2023 0.6600 0.7000 0.6300 0.6400 0.6400 6,300
Jun 28, 2023 0.6200 0.6500 0.6100 0.6500 0.6500 6,100
Jun 27, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 3,100
Jun 26, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 18,400
Jun 23, 2023 0.6700 0.6700 0.6500 0.6600 0.6600 3,600
Jun 22, 2023 0.7200 0.7700 0.6300 0.6900 0.6900 50,700
Jun 21, 2023 0.7700 0.8000 0.7300 0.7400 0.7400 100,100
Jun 20, 2023 0.7600 0.8100 0.7300 0.7900 0.7900 28,200
Jun 16, 2023 0.7800 0.7800 0.7600 0.7600 0.7600 1,400
Jun 15, 2023 0.7800 0.7800 0.7500 0.7700 0.7700 22,400
Jun 14, 2023 0.8000 0.8200 0.7700 0.7800 0.7800 2,300
Jun 13, 2023 0.8400 0.8400 0.7500 0.7900 0.7900 45,800
Jun 12, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 300
Jun 9, 2023 0.8300 0.8600 0.8300 0.8300 0.8300 10,600
Jun 8, 2023 0.8300 0.8500 0.8300 0.8400 0.8400 2,300
Jun 7, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 1,500
Jun 6, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 800
Jun 5, 2023 0.8400 0.8500 0.8400 0.8500 0.8500 2,700
Jun 2, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 300
Jun 1, 2023 0.8400 0.9200 0.8200 0.8300 0.8300 30,100
May 31, 2023 0.8400 0.9000 0.8400 0.8600 0.8600 11,800
May 30, 2023 0.8900 0.9200 0.8400 0.8700 0.8700 4,700
May 26, 2023 0.8700 0.9100 0.8500 0.8800 0.8800 9,900
May 25, 2023 0.8600 0.9000 0.8200 0.8600 0.8600 6,200
May 24, 2023 0.9000 0.9000 0.8200 0.8900 0.8900 2,000
May 23, 2023 0.8400 0.9800 0.8200 0.9400 0.9400 29,100
May 22, 2023 0.8700 0.8700 0.8400 0.8400 0.8400 900
May 19, 2023 0.8300 0.8600 0.8300 0.8500 0.8500 8,000
May 18, 2023 0.9000 0.9000 0.8400 0.8400 0.8400 1,700
May 17, 2023 0.8900 0.9200 0.8300 0.8600 0.8600 28,500
May 16, 2023 0.8300 0.8600 0.8300 0.8600 0.8600 5,600
May 15, 2023 0.8600 0.8900 0.8200 0.8400 0.8400 34,600
May 12, 2023 0.8800 0.8800 0.8500 0.8500 0.8500 14,900
May 11, 2023 0.8600 0.8800 0.8600 0.8800 0.8800 700
May 10, 2023 0.8600 0.8900 0.8600 0.8700 0.8700 5,300
May 9, 2023 0.8600 0.8800 0.8500 0.8700 0.8700 11,200
May 8, 2023 0.8600 0.8800 0.8600 0.8600 0.8600 26,200
May 5, 2023 0.8500 0.8800 0.8500 0.8600 0.8600 6,000
May 4, 2023 0.8700 0.8800 0.8400 0.8800 0.8800 12,100
May 3, 2023 0.8600 0.8700 0.8600 0.8600 0.8600 7,000
May 2, 2023 0.8900 0.8900 0.8600 0.8600 0.8600 10,200
May 1, 2023 0.8800 0.9200 0.8600 0.8600 0.8600 5,300
Apr 28, 2023 0.8500 0.9300 0.8500 0.9300 0.9300 2,600
Apr 27, 2023 0.9100 0.9100 0.8700 0.8700 0.8700 4,400
Apr 26, 2023 0.8800 0.9400 0.8800 0.8800 0.8800 2,500
Apr 25, 2023 0.9400 0.9400 0.8700 0.8700 0.8700 1,500
Apr 24, 2023 0.8800 0.9200 0.8700 0.9000 0.9000 10,400
Apr 21, 2023 0.8700 0.9300 0.8700 0.9300 0.9300 4,100
Apr 20, 2023 0.9100 0.9100 0.8700 0.8700 0.8700 900
Apr 19, 2023 0.9100 0.9100 0.8500 0.9100 0.9100 23,800

Related Tickers

TURN 180 Degree Capital Corp.
3.9900
+0.51%
 
SSSS SuRo Capital Corp.
3.8500
-0.52%
 
IVZ Invesco Ltd.
15.32
+0.29%
 
DXYZ Destiny Tech100 Inc.
26.17
-18.88%