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 (%)
Mar 29, 2017 1.900 1.900 1.900 37 -0.06(-3.06%)
Mar 28, 2017 1.900 1.960 1.890 1.960 9,057 +0.11(+5.95%)
Mar 27, 2017 1.850 1.850 1.850 1.850 1,875 +0.00(+0.00%)
Mar 24, 2017 1.850 1.850 1.850 1.850 44,300 +0.03(+1.65%)
Mar 23, 2017 1.850 1.850 1.820 1.820 18,800 -0.08(-4.21%)
Mar 21, 2017 1.900 1.900 1.900 85 +0.08(+4.40%)
Mar 20, 2017 1.820 1.820 1.820 1.820 4,125 +0.00(+0.00%)
Mar 15, 2017 1.820 1.820 1.820 0 -0.23(-11.22%)
Mar 14, 2017 2.060 2.060 1.950 2.050 16,901 -0.05(-2.38%)
Mar 13, 2017 2.100 2.100 2.100 2.100 106 -0.20(-8.70%)
Mar 10, 2017 2.300 2.300 2.300 2.300 1,100 +0.00(+0.00%)
Mar 09, 2017 2.300 2.300 2.160 2.300 16,162 +0.00(+0.00%)
Mar 06, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 03, 2017 2.100 2.300 2.100 2.300 7,399 +0.24(+11.65%)
Mar 02, 2017 2.060 2.100 2.060 2.060 1,265 +0.00(+0.00%)
Mar 01, 2017 2.070 2.070 2.060 2.060 3,800 -0.17(-7.62%)
Feb 27, 2017 2.230 2.230 2.230 55 -0.04(-1.76%)
Feb 24, 2017 2.250 2.540 2.250 2.270 18,867 -0.06(-2.58%)
Feb 23, 2017 2.360 2.360 2.330 2.330 1,000 -0.28(-10.73%)
Feb 22, 2017 2.690 2.700 2.610 2.610 700 -0.19(-6.79%)
Feb 21, 2017 2.800 2.800 2.770 2.800 1,500,868 -0.09(-3.11%)
Feb 17, 2017 2.890 2.890 2.890 0 +0.19(+7.04%)
Feb 16, 2017 2.510 2.700 2.510 2.700 10,745 +0.20(+8.00%)
Feb 15, 2017 2.450 2.500 2.450 2.500 18,655 +0.34(+15.74%)
Feb 14, 2017 2.500 2.500 2.160 2.160 1,257 -0.14(-6.09%)
Feb 13, 2017 1.930 2.300 1.930 2.300 3,312 +0.30(+15.00%)
Feb 10, 2017 2.000 2.000 2.000 2.000 3,200 +0.01(+0.50%)
Feb 09, 2017 1.920 1.990 1.910 1.990 4,793 +0.09(+4.74%)
Feb 08, 2017 1.900 1.900 1.900 1.900 5,001 +0.06(+3.26%)
Feb 07, 2017 2.000 2.000 1.840 1.840 1,380 -0.15(-7.54%)
Feb 06, 2017 1.780 1.990 1.780 1.990 12,924 +0.21(+11.80%)
Feb 03, 2017 1.890 1.890 1.780 1.780 300 +0.00(+0.00%)
Feb 02, 2017 1.900 1.900 1.780 1.780 12,000 -0.04(-2.20%)
Feb 01, 2017 1.820 1.820 1.820 1.820 1,250 +0.02(+1.11%)
Jan 31, 2017 1.800 1.890 1.800 1.800 8,950 -0.11(-5.76%)
Jan 30, 2017 1.910 1.910 1.910 1.910 362 -0.02(-1.04%)
Jan 27, 2017 1.930 1.930 1.900 1.930 6,275 +0.00(+0.00%)
Jan 25, 2017 1.930 1.930 1.930 0 +0.18(+10.29%)
Jan 24, 2017 1.750 1.750 1.750 1.750 1,000 +0.05(+2.94%)
Jan 23, 2017 1.700 1.700 1.700 1.700 1,500,050 +0.00(+0.00%)
Jan 19, 2017 1.700 1.700 1.700 50 +0.00(+0.00%)
Jan 18, 2017 1.700 1.700 1.700 1.700 29,000 -0.02(-1.16%)
Jan 17, 2017 1.830 1.830 1.700 1.720 49,786 -0.03(-1.71%)
Jan 12, 2017 1.750 1.750 1.750 30 +0.01(+0.57%)
Jan 11, 2017 1.700 1.750 1.700 1.740 15,200 +0.04(+2.35%)
Jan 10, 2017 1.700 1.710 1.700 1.700 15,900 -0.04(-2.30%)
Jan 09, 2017 1.740 1.740 1.740 1.740 1,737 -0.01(-0.57%)
Jan 06, 2017 1.750 1.750 1.740 1.750 45,000 +0.00(+0.00%)
Jan 05, 2017 1.750 1.750 1.750 1.750 4,800 +0.05(+2.94%)
Jan 04, 2017 1.700 1.740 1.700 1.700 18,458 -0.05(-2.86%)
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.