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

(TSV: FIL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 2.010 2.010 2.010 2.010 3,450 -0.05(-2.43%)
Oct 28, 2016 2.000 2.060 2.000 2.060 42,470 +0.06(+3.00%)
Oct 27, 2016 2.090 2.090 2.000 2.000 39,852 -0.01(-0.50%)
Oct 26, 2016 2.000 2.090 2.000 2.010 32,500 +0.01(+0.50%)
Oct 25, 2016 2.000 2.010 2.000 2.000 50,183 +0.00(+0.00%)
Oct 24, 2016 2.040 2.040 2.000 2.000 12,270 -0.10(-4.76%)
Oct 21, 2016 2.100 2.150 2.100 2.100 10,409 +0.10(+5.00%)
Oct 20, 2016 2.000 2.000 2.000 2.000 6,100 +0.00(+0.00%)
Oct 19, 2016 1.760 2.100 1.760 2.000 45,553 +0.25(+14.29%)
Oct 18, 2016 1.650 1.790 1.650 1.750 23,225 +0.25(+16.67%)
Oct 14, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 13, 2016 1.490 1.500 1.490 1.500 2,000 -0.01(-0.66%)
Oct 12, 2016 1.510 1.510 1.510 1.510 718 -0.02(-1.31%)
Oct 11, 2016 1.600 1.600 1.530 1.530 78,800 -0.07(-4.38%)
Oct 07, 2016 1.600 1.600 1.600 0 +0.10(+6.67%)
Oct 06, 2016 1.550 1.550 1.500 1.500 21,020 +0.00(+0.00%)
Oct 05, 2016 1.520 1.520 1.500 1.500 4,800 -0.08(-5.06%)
Oct 04, 2016 1.600 1.600 1.500 1.580 26,614 -0.02(-1.25%)
Oct 03, 2016 1.690 1.690 1.600 1.600 31,623 -0.10(-5.88%)
Sep 30, 2016 1.640 1.710 1.640 1.700 12,707 +0.00(+0.00%)
Sep 29, 2016 1.580 1.710 1.580 1.700 30,125 +0.10(+6.25%)
Sep 28, 2016 1.700 1.700 1.550 1.600 3,200 -0.10(-5.88%)
Sep 27, 2016 1.730 1.730 1.550 1.700 4,422 +0.06(+3.66%)
Sep 26, 2016 1.510 1.650 1.510 1.640 29,526 +0.09(+5.81%)
Sep 23, 2016 1.550 1.550 1.550 1.550 15,000 +0.05(+3.33%)
Sep 22, 2016 1.600 1.600 1.470 1.500 40,098 +0.00(+0.00%)
Sep 21, 2016 1.450 1.550 1.450 1.500 32,260 +0.01(+0.67%)
Sep 20, 2016 1.450 1.490 1.400 1.490 70,125 -0.01(-0.67%)
Sep 19, 2016 1.390 1.500 1.390 1.500 37,180 +0.10(+7.14%)
Sep 16, 2016 1.400 1.400 1.400 1.400 1,400 -0.01(-0.71%)
Sep 15, 2016 1.370 1.410 1.370 1.410 9,862 +0.04(+2.92%)
Sep 14, 2016 1.420 1.440 1.350 1.370 33,175 -0.08(-5.52%)
Sep 13, 2016 1.380 1.450 1.370 1.450 5,300 -0.04(-2.68%)
Sep 12, 2016 1.420 1.490 1.420 1.490 13,202 +0.07(+4.93%)
Sep 09, 2016 1.500 1.520 1.410 1.420 309,574 -0.08(-5.33%)
Sep 08, 2016 1.320 1.530 1.320 1.500 199,100 +0.19(+14.50%)
Sep 07, 2016 1.400 1.400 1.220 1.310 76,060 -0.09(-6.43%)
Sep 06, 2016 1.190 1.400 1.190 1.400 25,848 +0.29(+26.13%)
Sep 02, 2016 1.110 1.110 1.110 0 +0.35(+46.05%)
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.