CC, TNSR-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, TNSR-USD: Tensor

12 Aug 2025

LAST: 0.1414	CHANGE: 0.01	OPEN: 0.1329	HIGH: 0.1426	ASK: 0.0000	VOLUME: 12.03M
LAST: 0.1414	CHG(%): 2.65	PREV: 0.4460	LOW: 0.1301	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.1329	0.1426	0.1301	0.1414	12.03M
11 Aug 25	0.1419	0.1456	0.1308	0.1329	9.82M
10 Aug 25	0.1425	0.1455	0.1365	0.1419	7.92M
09 Aug 25	0.1357	0.1442	0.1352	0.1425	6.29M
08 Aug 25	0.1319	0.1361	0.1304	0.1357	7.7M
07 Aug 25	0.1265	0.1320	0.1250	0.1319	6.4M
06 Aug 25	0.1233	0.1270	0.1198	0.1265	6.47M
05 Aug 25	0.1291	0.1307	0.1208	0.1233	7.12M
04 Aug 25	0.1236	0.1296	0.1236	0.1291	6.01M
03 Aug 25	0.1199	0.1241	0.1184	0.1236	4.45M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.45
MA20:	0.51
MA50:	0.59
MA200:	0.47
STO9:	5.49
RSI14:	30.90
WPR14:	-100.00
MTM14:	-0.07
ROC14:	-0.14
Week High:	0.47
Week Low:	0.43
Month High:	0.86
Month Low:	0.40
Volatility:	56.14