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 (%)
Jun 28, 2019 2.810 2.810 2.810 0 -0.06(-2.09%)
Jun 27, 2019 2.790 3.010 2.790 2.870 10,469 -0.08(-2.71%)
Jun 26, 2019 2.850 3.000 2.800 2.950 17,550 +0.30(+11.32%)
Jun 24, 2019 2.650 2.650 2.650 0 -0.05(-1.85%)
Jun 21, 2019 2.700 2.700 2.700 4 +0.00(+0.00%)
Jun 19, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 18, 2019 2.700 2.810 2.520 2.700 125,031 +0.00(+0.00%)
Jun 17, 2019 2.700 2.750 2.650 2.700 137,305 +0.00(+0.00%)
Jun 14, 2019 2.700 2.700 2.690 2.700 121,890 +0.00(+0.00%)
Jun 12, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 11, 2019 2.800 2.810 2.700 2.700 103,600 -0.10(-3.57%)
Jun 10, 2019 2.830 2.850 2.800 2.800 49,300 +0.00(+0.00%)
Jun 07, 2019 2.800 2.800 2.800 2.800 250,200 +0.00(+0.00%)
Jun 06, 2019 2.810 2.810 2.800 2.800 165,100 +0.00(+0.00%)
Jun 05, 2019 2.800 2.800 2.800 25 +0.00(+0.00%)
Jun 04, 2019 2.800 2.950 2.800 2.800 51,652 -0.04(-1.41%)
Jun 03, 2019 2.840 2.840 2.840 2.840 290 +0.04(+1.43%)
May 31, 2019 2.800 2.800 2.800 2.800 2,100 -0.06(-2.10%)
May 30, 2019 2.800 2.860 2.800 2.860 28,933 +0.01(+0.35%)
May 29, 2019 2.860 2.900 2.850 2.850 10,675 +0.29(+11.33%)
May 28, 2019 2.800 2.800 2.540 2.560 14,490 -0.24(-8.57%)
May 27, 2019 2.800 2.810 2.790 2.800 36,875 +0.00(+0.00%)
May 23, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 22, 2019 2.800 2.800 2.800 2.800 1,989 +0.00(+0.00%)
May 21, 2019 2.800 2.800 2.800 2.800 9,025 +0.00(+0.00%)
May 17, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 16, 2019 2.800 2.800 2.800 2.800 800 +0.00(+0.00%)
May 14, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 13, 2019 2.800 2.800 2.800 2.800 30,000 +0.00(+0.00%)
May 10, 2019 2.800 2.800 2.800 2.800 4,000 +0.00(+0.00%)
May 08, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 07, 2019 2.800 2.850 2.800 2.800 5,700 +0.00(+0.00%)
May 03, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
May 02, 2019 2.810 2.810 2.800 2.800 29,600 +0.00(+0.00%)
May 01, 2019 2.800 2.810 2.800 2.800 10,100 +0.00(+0.00%)
Apr 30, 2019 2.800 2.800 2.790 2.800 24,400 -0.03(-1.06%)
Apr 29, 2019 2.800 2.830 2.800 2.830 31,700 -0.02(-0.70%)
Apr 26, 2019 2.800 2.850 2.790 2.850 29,500 +0.05(+1.79%)
Apr 25, 2019 2.800 2.990 2.790 2.800 112,983 +0.00(+0.00%)
Apr 24, 2019 2.810 2.810 2.790 2.800 27,050 +0.00(+0.00%)
Apr 23, 2019 2.860 2.860 2.750 2.800 40,696 -0.07(-2.44%)
Apr 22, 2019 2.870 2.870 2.870 2.870 100 +0.07(+2.50%)
Apr 18, 2019 2.800 2.800 2.800 0 +0.08(+2.94%)
Apr 16, 2019 2.720 2.720 2.720 0 -0.01(-0.37%)
Apr 15, 2019 2.710 2.730 2.700 2.730 5,472 +0.03(+1.11%)
Apr 12, 2019 2.700 2.700 2.690 2.700 33,900 +0.00(+0.00%)
Apr 11, 2019 2.700 2.700 2.700 2.700 6,325 +0.05(+1.89%)
Apr 10, 2019 2.560 2.700 2.560 2.650 9,443 +0.00(+0.00%)
Apr 09, 2019 2.660 2.660 2.650 2.650 4,100 +0.00(+0.00%)
Apr 08, 2019 2.700 2.700 2.640 2.650 15,850 -0.05(-1.85%)
Apr 05, 2019 2.500 2.700 2.500 2.700 43,256 +0.20(+8.00%)
Apr 04, 2019 2.500 2.510 2.490 2.500 20,650 +0.00(+0.00%)
Apr 03, 2019 2.260 2.500 2.260 2.500 96,642 +0.25(+11.11%)
Apr 02, 2019 2.250 2.250 2.250 2.250 8,900 +0.00(+0.00%)
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.