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

(TSV: FIND )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 24, 2024 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 (%)
Nov 30, 2023 0.3750 0.4050 0.3700 0.4050 147,271 +0.02(+5.19%)
Nov 29, 2023 0.4100 0.4100 0.3850 0.3850 85,926 -0.02(-6.10%)
Nov 28, 2023 0.4050 0.4100 0.4000 0.4100 57,673 +0.01(+3.80%)
Nov 27, 2023 0.4400 0.4400 0.3950 0.3950 56,541 -0.03(-8.14%)
Nov 24, 2023 0.4450 0.4450 0.4200 0.4300 44,502 +0.00(+0.00%)
Nov 23, 2023 0.4400 0.4400 0.4300 0.4300 48,934 -0.03(-6.52%)
Nov 22, 2023 0.4700 0.4700 0.4500 0.4600 89,896 -0.01(-1.08%)
Nov 21, 2023 0.4750 0.4800 0.4600 0.4650 113,813 -0.00(-1.06%)
Nov 20, 2023 0.4600 0.4800 0.4600 0.4700 297,080 +0.01(+2.17%)
Nov 17, 2023 0.4300 0.4600 0.4200 0.4600 217,220 +0.03(+6.98%)
Nov 16, 2023 0.3900 0.4300 0.3900 0.4300 115,383 +0.04(+11.69%)
Nov 15, 2023 0.3950 0.3950 0.3800 0.3850 79,469 +0.00(+0.00%)
Nov 14, 2023 0.3900 0.4030 0.3800 0.3850 138,437 +0.01(+1.32%)
Nov 13, 2023 0.3650 0.3850 0.3650 0.3800 458,213 +0.02(+4.11%)
Nov 10, 2023 0.3750 0.3750 0.3500 0.3650 22,989 +0.00(+0.00%)
Nov 09, 2023 0.3500 0.3800 0.3500 0.3650 202,151 +0.02(+4.29%)
Nov 08, 2023 0.3500 0.3600 0.3350 0.3500 150,927 +0.01(+2.94%)
Nov 07, 2023 0.3350 0.3500 0.3300 0.3400 158,059 +0.01(+3.03%)
Nov 06, 2023 0.3500 0.3500 0.3300 0.3300 150,367 -0.02(-5.71%)
Nov 03, 2023 0.3550 0.3550 0.3450 0.3500 235,557 -0.02(-4.11%)
Nov 02, 2023 0.3550 0.3650 0.3550 0.3650 128,496 +0.00(+0.00%)
Nov 01, 2023 0.3600 0.3700 0.3500 0.3650 271,802 +0.00(+0.00%)
Oct 31, 2023 0.3550 0.3700 0.3550 0.3650 346,273 +0.01(+2.82%)
Oct 30, 2023 0.3700 0.3800 0.3550 0.3550 161,570 -0.02(-5.33%)
Oct 27, 2023 0.3800 0.3900 0.3600 0.3750 110,388 -0.01(-1.32%)
Oct 26, 2023 0.3900 0.3900 0.3750 0.3800 148,031 -0.01(-2.56%)
Oct 25, 2023 0.4000 0.4050 0.3850 0.3900 192,161 +0.00(+0.00%)
Oct 24, 2023 0.3850 0.4000 0.3850 0.3900 146,421 +0.01(+2.63%)
Oct 23, 2023 0.4000 0.4000 0.3800 0.3800 125,618 -0.02(-5.00%)
Oct 20, 2023 0.3950 0.4200 0.3900 0.4000 95,532 +0.01(+1.27%)
Oct 19, 2023 0.3950 0.4100 0.3950 0.3950 30,890 +0.00(+0.00%)
Oct 18, 2023 0.4100 0.4100 0.3950 0.3950 115,086 -0.01(-3.66%)
Oct 17, 2023 0.4150 0.4250 0.4050 0.4100 61,679 -0.01(-1.20%)
Oct 16, 2023 0.4400 0.4400 0.4100 0.4150 76,943 -0.04(-7.78%)
Oct 13, 2023 0.4450 0.4500 0.4200 0.4500 80,698 +0.01(+2.27%)
Oct 12, 2023 0.4200 0.4500 0.4100 0.4400 165,208 +0.02(+4.76%)
Oct 11, 2023 0.4300 0.4300 0.4150 0.4200 37,312 -0.02(-4.55%)
Oct 10, 2023 0.4300 0.4480 0.4250 0.4400 83,149 -0.02(-4.35%)
Oct 06, 2023 0.4600 0 +0.03(+5.75%)
Oct 05, 2023 0.4100 0.4400 0.3950 0.4350 207,805 +0.03(+7.41%)
Oct 04, 2023 0.3950 0.4100 0.3850 0.4050 101,883 +0.00(+0.00%)
Oct 03, 2023 0.4200 0.4200 0.4000 0.4050 133,090 -0.01(-3.57%)
Oct 02, 2023 0.4350 0.4400 0.4000 0.4200 511,413 -0.02(-3.45%)
Sep 29, 2023 0.4600 0.4600 0.4350 0.4350 326,530 -0.02(-3.33%)
Sep 28, 2023 0.4550 0.4600 0.4400 0.4500 112,345 +0.01(+1.12%)
Sep 27, 2023 0.4600 0.4700 0.4400 0.4450 483,731 -0.02(-3.26%)
Sep 26, 2023 0.4500 0.4650 0.4500 0.4600 383,508 +0.02(+3.37%)
Sep 25, 2023 0.4400 0.4500 0.4250 0.4450 1,542,966 +0.02(+3.49%)
Sep 22, 2023 0.4200 0.4450 0.4200 0.4300 414,818 +0.02(+3.61%)
Sep 21, 2023 0.4400 0.4400 0.4150 0.4150 537,684 -0.03(-6.74%)
Sep 20, 2023 0.4500 0.4650 0.4300 0.4450 204,731 -0.01(-2.20%)
Sep 19, 2023 0.4650 0.4650 0.4500 0.4550 172,744 +0.00(+0.00%)
Sep 18, 2023 0.4600 0.4600 0.4550 0.4550 280,518 -0.01(-1.09%)
Sep 15, 2023 0.4700 0.4750 0.4550 0.4600 643,532 -0.01(-1.08%)
Sep 14, 2023 0.4600 0.4800 0.4500 0.4650 522,525 +0.02(+3.33%)
Sep 13, 2023 0.4300 0.4650 0.4300 0.4500 563,935 +0.02(+3.45%)
Sep 12, 2023 0.4300 0.4450 0.4300 0.4350 152,275 +0.02(+3.57%)
Sep 11, 2023 0.4400 0.4400 0.4150 0.4200 793,449 -0.02(-3.45%)
Sep 08, 2023 0.4400 0.4600 0.4350 0.4350 138,310 -0.03(-5.43%)
Sep 07, 2023 0.4450 0.4600 0.4350 0.4600 205,717 +0.02(+4.55%)
Sep 06, 2023 0.4800 0.4800 0.4400 0.4400 377,385 -0.04(-8.33%)
Sep 05, 2023 0.4700 0.4850 0.4650 0.4800 137,118 +0.02(+5.49%)
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.