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 (%)
Apr 30, 2021 0.4650 0.4700 0.4600 0.4650 55,794 +0.00(+0.00%)
Apr 29, 2021 0.4700 0.4950 0.4550 0.4650 140,920 -0.00(-1.06%)
Apr 28, 2021 0.4800 0.4800 0.4600 0.4700 135,285 -0.01(-2.08%)
Apr 27, 2021 0.4750 0.4800 0.4700 0.4800 125,791 +0.01(+2.13%)
Apr 26, 2021 0.4800 0.4800 0.4700 0.4700 140,147 -0.01(-2.08%)
Apr 23, 2021 0.4800 0.4800 0.4550 0.4800 111,868 +0.00(+0.00%)
Apr 22, 2021 0.4850 0.5000 0.4700 0.4800 137,105 +0.00(+0.00%)
Apr 21, 2021 0.4700 0.4900 0.4700 0.4800 148,338 +0.00(+0.00%)
Apr 20, 2021 0.4900 0.4900 0.4600 0.4800 131,503 -0.01(-1.03%)
Apr 19, 2021 0.5700 0.5800 0.4850 0.4850 536,969 -0.08(-13.39%)
Apr 16, 2021 0.6000 0.6100 0.5400 0.5600 210,372 -0.04(-6.67%)
Apr 15, 2021 0.6400 0.6400 0.5900 0.6000 177,514 -0.05(-7.69%)
Apr 14, 2021 0.6300 0.6800 0.6300 0.6500 86,747 +0.01(+1.56%)
Apr 13, 2021 0.6600 0.6700 0.6400 0.6400 57,859 -0.02(-3.03%)
Apr 12, 2021 0.7000 0.7100 0.6200 0.6600 318,313 -0.04(-5.71%)
Apr 09, 2021 0.7200 0.7200 0.6900 0.7000 144,066 +0.01(+1.45%)
Apr 08, 2021 0.7000 0.7300 0.6800 0.6900 290,583 +0.00(+0.00%)
Apr 07, 2021 0.6900 0.7000 0.6800 0.6900 33,089 +0.01(+1.47%)
Apr 06, 2021 0.7200 0.7200 0.6700 0.6800 235,308 -0.02(-2.86%)
Apr 05, 2021 0.6000 0.7100 0.6000 0.7000 254,581 +0.10(+16.67%)
Apr 01, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Mar 31, 2021 0.6000 0.6200 0.5900 0.5900 36,860 +0.00(+0.00%)
Mar 30, 2021 0.6300 0.6300 0.5800 0.5900 118,626 -0.06(-9.23%)
Mar 29, 2021 0.6100 0.6500 0.6000 0.6500 55,248 +0.01(+1.56%)
Mar 26, 2021 0.6300 0.6500 0.6100 0.6400 61,041 +0.02(+3.23%)
Mar 25, 2021 0.6900 0.6900 0.6000 0.6200 143,160 -0.04(-6.06%)
Mar 24, 2021 0.6700 0.6800 0.6500 0.6600 64,847 -0.02(-2.94%)
Mar 23, 2021 0.7300 0.7300 0.6600 0.6800 102,123 -0.04(-5.56%)
Mar 22, 2021 0.6800 0.7200 0.6700 0.7200 276,755 +0.05(+7.46%)
Mar 19, 2021 0.6700 0.6700 0.6600 0.6700 91,611 +0.02(+3.08%)
Mar 18, 2021 0.6500 0.6700 0.6400 0.6500 313,226 +0.02(+3.17%)
Mar 17, 2021 0.6500 0.6500 0.6300 0.6300 135,985 +0.01(+1.61%)
Mar 16, 2021 0.6500 0.6700 0.6200 0.6200 255,785 -0.01(-1.59%)
Mar 15, 2021 0.5900 0.6500 0.5900 0.6300 379,935 +0.05(+8.62%)
Mar 12, 2021 0.6100 0.6100 0.5800 0.5800 41,209 -0.02(-3.33%)
Mar 11, 2021 0.6000 0.6000 0.5800 0.6000 46,072 +0.01(+1.69%)
Mar 10, 2021 0.6000 0.6000 0.5700 0.5900 106,266 +0.00(+0.00%)
Mar 09, 2021 0.5600 0.5900 0.5400 0.5900 150,652 +0.03(+5.36%)
Mar 08, 2021 0.5500 0.5600 0.5300 0.5600 175,069 +0.01(+1.82%)
Mar 05, 2021 0.5700 0.5800 0.5400 0.5500 186,816 -0.04(-6.78%)
Mar 04, 2021 0.6400 0.6500 0.5700 0.5900 232,748 -0.05(-7.81%)
Mar 03, 2021 0.6500 0.6500 0.6100 0.6400 202,649 +0.01(+1.59%)
Mar 02, 2021 0.6100 0.6500 0.6000 0.6300 141,109 +0.01(+1.61%)
Mar 01, 2021 0.6700 0.6700 0.6100 0.6200 89,858 -0.04(-6.06%)
Feb 26, 2021 0.6400 0.6600 0.5900 0.6600 222,483 +0.03(+4.76%)
Feb 25, 2021 0.6700 0.6700 0.6200 0.6300 85,665 -0.04(-5.97%)
Feb 24, 2021 0.6700 0.7000 0.6600 0.6700 136,654 +0.00(+0.00%)
Feb 23, 2021 0.7100 0.7100 0.6300 0.6700 171,093 -0.01(-1.47%)
Feb 22, 2021 0.6900 0.7400 0.6600 0.6800 465,844 -0.08(-10.53%)
Feb 19, 2021 0.7600 0.7800 0.7300 0.7600 183,200 -0.01(-1.30%)
Feb 18, 2021 0.7900 0.8000 0.7400 0.7700 311,331 -0.03(-3.75%)
Feb 17, 2021 0.8000 0.8000 0.7400 0.8000 609,738 +0.00(+0.00%)
Feb 16, 2021 0.7200 0.8000 0.7000 0.8000 1,430,986 +0.11(+15.94%)
Feb 12, 2021 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Feb 11, 2021 0.7400 0.7500 0.7100 0.7200 188,801 -0.01(-1.37%)
Feb 10, 2021 0.7800 0.7800 0.7100 0.7300 298,146 -0.03(-3.95%)
Feb 09, 2021 0.7800 0.8300 0.7300 0.7600 412,055 +0.01(+1.33%)
Feb 08, 2021 0.6900 0.7800 0.6900 0.7500 424,387 +0.01(+1.35%)
Feb 05, 2021 0.7000 0.7500 0.6900 0.7400 142,321 +0.04(+5.71%)
Feb 04, 2021 0.7300 0.7500 0.7000 0.7000 121,481 -0.02(-2.78%)
Feb 03, 2021 0.7100 0.7400 0.6900 0.7200 210,218 +0.03(+4.35%)
Feb 02, 2021 0.7500 0.7500 0.6800 0.6900 65,355 -0.06(-8.00%)
Feb 01, 2021 0.7200 0.8000 0.6400 0.7500 210,601 +0.04(+5.63%)
Jan 29, 2021 0.7000 0.7500 0.6700 0.7100 80,396 +0.00(+0.00%)
Jan 28, 2021 0.6600 0.7400 0.6600 0.7100 44,971 +0.03(+4.41%)
Jan 27, 2021 0.7900 0.7900 0.6400 0.6800 121,005 -0.07(-9.33%)
Jan 26, 2021 0.7900 0.8000 0.7500 0.7500 158,578 -0.04(-5.06%)
Jan 25, 2021 0.8300 0.8300 0.7800 0.7900 161,811 -0.05(-5.95%)
Jan 22, 2021 0.8500 0.8700 0.8200 0.8400 48,070 -0.01(-1.18%)
Jan 21, 2021 0.8800 0.9000 0.8500 0.8500 13,417 -0.02(-2.30%)
Jan 20, 2021 0.9000 0.9000 0.8600 0.8700 33,023 +0.02(+2.35%)
Jan 19, 2021 0.9300 0.9300 0.8500 0.8500 36,197 -0.05(-5.56%)
Jan 18, 2021 0.9000 0.9300 0.8600 0.9000 36,755 +0.05(+5.88%)
Jan 15, 2021 0.9800 0.9800 0.8000 0.8500 93,619 -0.11(-11.46%)
Jan 14, 2021 0.7500 1.060 0.7500 0.9600 342,249 +0.22(+29.73%)
Jan 13, 2021 0.8700 0.8800 0.7100 0.7400 152,289 -0.13(-14.94%)
Jan 12, 2021 0.9200 0.9300 0.8700 0.8700 44,724 -0.05(-5.43%)
Jan 11, 2021 0.9900 0.9900 0.9100 0.9200 59,324 -0.03(-3.16%)
Jan 08, 2021 0.9800 1.000 0.9400 0.9500 114,267 -0.07(-6.86%)
Jan 07, 2021 1.010 1.040 1.000 1.020 46,920 +0.02(+2.00%)
Jan 06, 2021 1.070 1.070 0.9800 1.000 72,245 +0.02(+2.04%)
Jan 05, 2021 0.9800 1.030 0.9500 0.9800 168,831 -0.05(-4.85%)
Jan 04, 2021 1.190 1.190 1.010 1.030 110,039 -0.07(-6.36%)
Dec 31, 2020 1.100 1.100 1.100 0 +0.10(+10.00%)
Dec 30, 2020 1.020 1.020 0.9200 1.000 122,187 -0.02(-1.96%)
Dec 29, 2020 1.100 1.100 1.020 1.020 382,489 -0.08(-7.27%)
Dec 24, 2020 1.100 1.100 1.100 0 +0.19(+20.88%)
Dec 23, 2020 0.8100 0.9500 0.8100 0.9100 78,164 +0.10(+12.35%)
Dec 22, 2020 0.8500 0.8500 0.7800 0.8100 84,465 -0.03(-3.57%)
Dec 21, 2020 0.7200 0.9300 0.7200 0.8400 179,498 +0.12(+16.67%)
Dec 18, 2020 0.7200 0.7200 0.6600 0.7200 56,508 +0.03(+4.35%)
Dec 17, 2020 0.6900 0.7300 0.6800 0.6900 35,100 +0.01(+1.47%)
Dec 16, 2020 0.6800 0.6900 0.6700 0.6800 104,928 -0.01(-1.45%)
Dec 15, 2020 0.6700 0.6900 0.6700 0.6900 111,080 +0.04(+6.15%)
Dec 14, 2020 0.5800 0.6500 0.5800 0.6500 252,100 +0.07(+12.07%)
Dec 11, 2020 0.5700 0.6000 0.5700 0.5800 104,154 +0.01(+1.75%)
Dec 10, 2020 0.5700 0.5700 0.5400 0.5700 42,065 -0.01(-1.72%)
Dec 09, 2020 0.5900 0.5900 0.5600 0.5800 88,420 +0.00(+0.00%)
Dec 08, 2020 0.5900 0.5900 0.5600 0.5800 110,480 +0.02(+3.57%)
Dec 07, 2020 0.5600 0.6000 0.5300 0.5600 139,989 +0.05(+9.80%)
Dec 04, 2020 0.4300 0.5100 0.4250 0.5100 52,114 +0.05(+10.87%)
Dec 03, 2020 0.4500 0.4600 0.4200 0.4600 26,225 +0.01(+2.22%)
Dec 02, 2020 0.4500 0.4500 0.4300 0.4500 46,700 +0.01(+1.12%)
Dec 01, 2020 0.4600 0.4600 0.4150 0.4450 37,100 +0.03(+7.23%)
Nov 30, 2020 0.4600 0.4600 0.4150 0.4150 26,800 -0.05(-9.78%)
Nov 27, 2020 0.4350 0.4650 0.4350 0.4600 82,000 +0.05(+12.20%)
Nov 26, 2020 0.4200 0.4200 0.4000 0.4100 4,300 -0.01(-2.38%)
Nov 25, 2020 0.4200 0.4200 0.4000 0.4200 25,021 +0.00(+0.00%)
Nov 24, 2020 0.4250 0.4400 0.4000 0.4200 55,005 -0.01(-1.18%)
Nov 23, 2020 0.4150 0.4250 0.3850 0.4250 47,488 +0.02(+3.66%)
Nov 20, 2020 0.4000 0.4150 0.4000 0.4100 12,960 +0.01(+2.50%)
Nov 19, 2020 0.3900 0.4000 0.3700 0.4000 30,710 -0.01(-3.61%)
Nov 18, 2020 0.4000 0.4150 0.4000 0.4150 88,000 +0.01(+3.75%)
Nov 17, 2020 0.4150 0.4150 0.3950 0.4000 31,288 -0.01(-3.61%)
Nov 16, 2020 0.4500 0.4500 0.4100 0.4150 30,080 -0.04(-7.78%)
Nov 13, 2020 0.4050 0.4500 0.4050 0.4500 13,136 +0.01(+2.27%)
Nov 12, 2020 0.4450 0.4500 0.4050 0.4400 21,500 +0.02(+4.76%)
Nov 11, 2020 0.4150 0.4200 0.4150 0.4200 49,567 +0.03(+7.69%)
Nov 10, 2020 0.3850 0.4250 0.3700 0.3900 108,953 +0.00(+0.00%)
Nov 09, 2020 0.3500 0.3900 0.3500 0.3900 18,000 +0.05(+14.71%)
Nov 06, 2020 0.3500 0.3550 0.3400 0.3400 59,053 -0.01(-2.86%)
Nov 05, 2020 0.3500 0.3700 0.3500 0.3500 35,500 +0.00(+0.00%)
Nov 04, 2020 0.3500 0.3500 0.3400 0.3500 15,000 +0.00(+0.00%)
Nov 03, 2020 0.3550 0.3550 0.3450 0.3500 63,000 -0.01(-1.41%)
Nov 02, 2020 0.3400 0.3550 0.3400 0.3550 11,000 +0.03(+9.23%)
Oct 30, 2020 0.3500 0.3500 0.3100 0.3250 31,000 -0.02(-4.41%)
Oct 29, 2020 0.3550 0.3550 0.3000 0.3400 213,367 -0.03(-9.33%)
Oct 28, 2020 0.4000 0.4000 0.3500 0.3750 115,969 -0.04(-10.71%)
Oct 27, 2020 0.4350 0.4350 0.3900 0.4200 49,211 -0.01(-2.33%)
Oct 26, 2020 0.3950 0.4300 0.3950 0.4300 71,520 +0.03(+8.86%)
Oct 23, 2020 0.4000 0.4200 0.3950 0.3950 31,000 -0.02(-5.95%)
Oct 22, 2020 0.4400 0.4400 0.4200 0.4200 29,123 -0.02(-4.55%)
Oct 21, 2020 0.4200 0.4400 0.3900 0.4400 20,143 +0.03(+6.02%)
Oct 20, 2020 0.4000 0.4400 0.4000 0.4150 42,144 +0.01(+2.47%)
Oct 19, 2020 0.4400 0.4650 0.4050 0.4050 126,416 -0.03(-7.95%)
Oct 16, 2020 0.4450 0.4450 0.4350 0.4400 23,599 -0.01(-2.22%)
Oct 15, 2020 0.5000 0.5000 0.4500 0.4500 48,900 -0.03(-6.25%)
Oct 14, 2020 0.4900 0.4900 0.4750 0.4800 72,050 +0.02(+4.35%)
Oct 13, 2020 0.4800 0.4900 0.4500 0.4600 49,250 -0.02(-4.17%)
Oct 09, 2020 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Oct 08, 2020 0.4950 0.4950 0.4300 0.4500 69,704 -0.05(-10.00%)
Oct 07, 2020 0.5500 0.5500 0.4400 0.5000 154,285 -0.05(-9.09%)
Oct 06, 2020 0.7100 0.7100 0.5500 0.5500 80,904 -0.25(-31.25%)
Oct 05, 2020 0.6000 0.8000 0.6000 0.8000 86,896 +0.20(+33.33%)
Oct 02, 2020 0.5500 0.6900 0.5400 0.6000 141,219 +0.10(+20.00%)
Oct 01, 2020 0.5200 0.6000 0.5000 0.5000 126,873 +0.01(+2.04%)
Sep 30, 2020 0.4900 0.4900 0.4700 0.4900 15,125 +0.02(+4.26%)
Sep 29, 2020 0.4800 0.5000 0.4300 0.4700 31,700 -0.03(-6.00%)
Sep 28, 2020 0.3500 0.5000 0.3500 0.5000 74,000 +0.18(+56.25%)
Sep 25, 2020 0.3050 0.3200 0.3050 0.3200 15,000 +0.02(+4.92%)
Sep 24, 2020 0.3050 0.3050 0.3050 0.3050 10,000 +0.00(+0.00%)
Sep 23, 2020 0.3250 0.3250 0.3050 0.3050 13,780 -0.02(-6.15%)
Sep 22, 2020 0.3400 0.3400 0.3250 0.3250 13,000 +0.01(+1.56%)
Sep 21, 2020 0.3400 0.3400 0.3200 0.3200 9,500 -0.02(-5.88%)
Sep 18, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Sep 17, 2020 0.3400 0.3400 0.3400 0.3400 9,000 -0.03(-9.33%)
Sep 16, 2020 0.3700 0.3750 0.3700 0.3750 3,000 +0.01(+1.35%)
Sep 15, 2020 0.3500 0.3700 0.3500 0.3700 19,500 -0.01(-1.33%)
Sep 14, 2020 0.3750 0.3750 0.3750 0.3750 7,500 -0.01(-1.32%)
Sep 10, 2020 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Sep 09, 2020 0.3500 0.3500 0.3500 0.3500 5,774 -0.03(-7.89%)
Sep 08, 2020 0.3500 0.3800 0.3500 0.3800 9,500 +0.00(+0.00%)
Sep 03, 2020 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Sep 02, 2020 0.3800 0.3800 0.3750 0.3750 3,500 -0.01(-1.32%)
Sep 01, 2020 0.3800 0.3800 0.3400 0.3800 14,500 +0.01(+2.70%)
Aug 31, 2020 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
Aug 28, 2020 0.3600 0.3600 0.3500 0.3500 6,000 +0.01(+2.94%)
Aug 27, 2020 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Aug 26, 2020 0.3600 0.3600 0.3400 0.3400 45,464 +0.00(+0.00%)
Aug 25, 2020 0.3600 0.3600 0.3400 0.3400 40,000 -0.06(-15.00%)
Aug 24, 2020 0.4000 0.4000 0.4000 315 +0.00(+0.00%)
Aug 20, 2020 0.4000 0.4000 0.4000 0 -0.06(-13.04%)
Aug 19, 2020 0.4600 0.4600 0.4600 0.4600 1,100 -0.01(-3.16%)
Aug 18, 2020 0.4750 0.4750 0.4750 0.4750 1,500 +0.05(+11.76%)
Aug 17, 2020 0.4800 0.4800 0.4250 0.4250 6,000 -0.03(-5.56%)
Aug 14, 2020 0.4800 0.4800 0.4500 0.4500 8,000 +0.05(+12.50%)
Aug 13, 2020 0.4500 0.5000 0.4000 0.4000 29,942 -0.05(-11.11%)
Aug 12, 2020 0.4000 0.4500 0.4000 0.4500 76,909 +0.06(+15.38%)
Aug 11, 2020 0.4100 0.4100 0.3900 0.3900 22,000 -0.11(-22.00%)
Aug 06, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 05, 2020 0.4600 0.5000 0.4600 0.5000 9,030 +0.02(+4.17%)
Aug 04, 2020 0.4900 0.4900 0.4500 0.4800 14,200 +0.01(+2.13%)
Jul 31, 2020 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 28, 2020 0.4700 0.4700 0.4700 0 -0.02(-3.09%)
Jul 27, 2020 0.4850 0.4850 0.4850 30 +0.00(+0.00%)
Jul 23, 2020 0.4850 0.4850 0.4850 0 +0.09(+24.36%)
Jul 22, 2020 0.3950 0.3950 0.3900 0.3900 7,000 +0.00(+0.00%)
Jul 21, 2020 0.4800 0.4800 0.3900 0.3900 5,000 -0.10(-20.41%)
Jul 20, 2020 0.3800 0.5000 0.3800 0.4900 34,800 +0.11(+28.95%)
Jul 17, 2020 0.3000 0.3800 0.3000 0.3800 10,499 +0.08(+26.67%)
Jul 16, 2020 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Jul 15, 2020 0.3400 0.3500 0.3000 0.3000 17,500 -0.04(-11.76%)
Jul 14, 2020 0.3400 0.3400 0.3400 0.3400 4,000 -0.00(-1.45%)
Jul 13, 2020 0.3450 0.3450 0.3450 0.3450 1,600 +0.00(+1.47%)
Jul 10, 2020 0.3400 0.3400 0.3400 0.3400 10,000 +0.03(+7.94%)
Jul 08, 2020 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Jul 07, 2020 0.2300 0.3500 0.2300 0.3000 64,000 +0.11(+57.89%)
Jul 02, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 30, 2020 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Jun 25, 2020 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jun 24, 2020 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Jun 22, 2020 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Jun 19, 2020 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Jun 17, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 15, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jun 12, 2020 0.2500 0.2500 0.1650 0.1800 31,700 -0.07(-28.00%)
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.