Skip to main content
Firsthand Technology Value Fund, Inc. (SVVC)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0100 (12.50%)
Dec 2, 2024, 4:00 PM EST

SVVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20240.080.090.080.090.0916.88%6,555
Nov 29, 20240.070.080.070.080.0814.29%8,025
Nov 27, 20240.060.070.060.070.07-10,220
Nov 26, 20240.070.070.070.070.077.69%3,066
Nov 25, 20240.090.100.060.070.07-32.29%153,125
Nov 22, 20240.060.100.060.100.1037.14%56,673
Nov 21, 20240.050.070.050.070.07-3,078
Nov 20, 20240.070.100.070.070.07-8.20%3,698
Nov 19, 20240.100.100.060.080.08-5.28%13,656
Nov 18, 20240.070.080.070.080.0818.38%1,978
Nov 15, 20240.070.080.060.070.0710.57%82,949
Nov 14, 20240.060.060.050.060.060.82%10,267
Nov 13, 20240.070.070.060.060.06-12.98%17,289
Nov 12, 20240.070.090.060.070.0716.83%24,846
Nov 11, 20240.050.060.050.060.0617.65%213
Nov 8, 20240.050.050.040.050.05-21.30%3,651
Nov 7, 20240.060.060.060.060.06-13.02%1,152
Nov 6, 20240.070.070.070.070.07-113
Nov 5, 20240.060.070.060.070.0723.96%1,500
Nov 4, 20240.050.080.050.060.06-14.14%35,980
Nov 1, 20240.060.070.060.070.0727.04%3,268
Oct 31, 20240.040.100.040.060.069.00%4,711
Oct 30, 20240.050.060.050.050.05-15.75%17,867
Oct 29, 20240.060.060.060.060.06-2,970
Oct 28, 20240.060.060.060.060.06-222
Oct 25, 20240.060.070.060.060.0610.09%1,171
Oct 24, 20240.050.050.050.050.05-12.52%133
Oct 23, 20240.060.060.060.060.06-119
Oct 22, 20240.060.060.060.060.06-60
Oct 21, 20240.060.070.060.060.06-22.13%2,487
Oct 18, 20240.100.100.080.080.08-5.33%733
Oct 17, 20240.070.100.070.080.0814.04%8,840
Oct 16, 20240.070.070.070.070.07-6.65%8,006
Oct 15, 20240.080.080.080.080.0811.65%139
Oct 14, 20240.070.070.070.070.07-20.16%646
Oct 11, 20240.090.090.090.090.09-11
Oct 10, 20240.090.090.090.090.09-872
Oct 9, 20240.070.090.070.090.0942.25%17,710
Oct 8, 20240.060.060.060.060.06--
Oct 7, 20240.070.070.060.060.06-4.43%1,111
Oct 4, 20240.070.070.070.070.07-60
Oct 3, 20240.070.070.070.070.070.15%17,875
Oct 2, 20240.070.070.070.070.07-6.57%33
Oct 1, 20240.100.100.070.070.07-4.79%1,100
Sep 30, 20240.070.070.070.070.0712.76%1,435
Sep 27, 20240.070.070.070.070.071.87%724
Sep 26, 20240.060.060.060.060.06-81
Sep 25, 20240.060.060.060.060.06-2,171
Sep 24, 20240.060.060.060.060.06-14.60%2,100
Sep 23, 20240.070.070.060.070.0717.09%695
Sep 20, 20240.060.060.060.060.06-3,103
Sep 19, 20240.060.070.060.060.06-4.36%1,279
Sep 18, 20240.070.070.070.070.07--
Sep 17, 20240.060.100.060.070.075.22%1,589
Sep 16, 20240.060.060.060.060.06-0.47%202
Sep 13, 20240.070.070.060.060.060.79%3,616
Sep 12, 20240.060.060.060.060.06-44
Sep 11, 20240.060.060.060.060.06-4.89%1,766
Sep 10, 20240.070.070.070.070.077.00%315
Sep 9, 20240.060.060.060.060.060.81%115
Sep 6, 20240.060.060.060.060.06-2
Sep 5, 20240.060.060.060.060.063.00%419
Sep 4, 20240.060.070.060.060.06-16.20%1,745
Sep 3, 20240.070.070.070.070.0719.33%302
Aug 30, 20240.060.060.060.060.06-189
Aug 29, 20240.060.060.060.060.062.56%229
Aug 28, 20240.060.060.060.060.06-1,408
Aug 27, 20240.060.060.060.060.061.74%1,124
Aug 26, 20240.060.060.060.060.06-0.86%1,032
Aug 23, 20240.040.060.040.060.0638.10%295
Aug 22, 20240.070.070.040.040.04-39.13%3,301
Aug 21, 20240.050.070.050.070.078.49%30,056
Aug 20, 20240.060.090.060.060.06-0.62%2,700
Aug 19, 20240.060.060.060.060.061.91%317
Aug 16, 20240.070.070.060.060.06-20.41%435
Aug 15, 20240.040.080.040.080.0851.73%9,412
Aug 14, 20240.040.080.040.050.0511.23%10,563
Aug 13, 20240.040.050.040.050.0511.31%258
Aug 12, 20240.040.040.040.040.04-135
Aug 9, 20240.040.040.040.040.04-188
Aug 8, 20240.040.040.040.040.04--
Aug 7, 20240.040.040.040.040.04-36.36%1,230
Aug 6, 20240.050.070.050.070.0732.00%704
Aug 5, 20240.040.050.040.050.05-3.85%404
Aug 2, 20240.050.050.050.050.05-56
Aug 1, 20240.050.050.050.050.05-1
Jul 31, 20240.050.050.050.050.05-1,167
Jul 30, 20240.050.050.050.050.05-32
Jul 29, 20240.050.050.050.050.0515.56%441
Jul 26, 20240.050.050.050.050.05-27.36%621
Jul 25, 20240.060.060.060.060.0637.67%540
Jul 24, 20240.050.050.050.050.05-202
Jul 23, 20240.050.050.050.050.05-36.17%251
Jul 22, 20240.050.070.050.070.07-28.79%926
Jul 19, 20240.100.100.100.100.10-5
Jul 18, 20240.060.100.040.100.1040.43%818
Jul 17, 20240.070.070.070.070.07-20
Jul 16, 20240.050.070.040.070.07-14.02%5,610
Jul 15, 20240.090.090.080.080.08-10.87%2,729
Jul 12, 20240.070.090.070.090.09-7.80%1,070