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

14 Aug 2025

LAST: 0.1242	CHANGE: 0.01	OPEN: 0.1457	HIGH: 0.1474	ASK: 0.0000	VOLUME: 16.69M
LAST: 0.1242	CHG(%): 2.65	PREV: 0.4460	LOW: 0.1216	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1457	0.1474	0.1216	0.1242	16.69M
13 Aug 25	0.1414	0.1474	0.1399	0.1457	10.07M
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

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