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

(TSV: FIND )

0.3200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2021 0.5600 0.5900 0.5500 0.5500 191,075 +0.00(+0.00%)
May 28, 2021 0.5200 0.5600 0.5200 0.5500 198,252 +0.03(+5.77%)
May 27, 2021 0.5300 0.5300 0.5100 0.5200 68,761 +0.00(+0.00%)
May 26, 2021 0.5400 0.5400 0.5200 0.5200 57,263 +0.02(+4.00%)
May 25, 2021 0.5300 0.5400 0.5000 0.5000 117,553 +0.00(+0.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 20, 2021 0.5000 0.5100 0.4800 0.5000 27,785 -0.01(-1.96%)
May 19, 2021 0.4850 0.5200 0.4850 0.5100 75,566 +0.02(+4.08%)
May 18, 2021 0.4600 0.5000 0.4600 0.4900 553,047 +0.03(+6.52%)
May 17, 2021 0.4950 0.4950 0.4600 0.4600 156,039 -0.02(-4.17%)
May 14, 2021 0.5000 0.5000 0.4700 0.4800 223,502 -0.02(-4.00%)
May 13, 2021 0.5500 0.5500 0.4900 0.5000 179,148 -0.02(-3.85%)
May 12, 2021 0.5700 0.5700 0.5200 0.5200 142,171 -0.05(-8.77%)
May 11, 2021 0.5800 0.5800 0.5400 0.5700 139,790 +0.00(+0.00%)
May 10, 2021 0.5400 0.5900 0.5300 0.5700 205,937 +0.03(+5.56%)
May 07, 2021 0.5400 0.5400 0.5300 0.5400 203,785 +0.01(+1.89%)
May 06, 2021 0.5400 0.5400 0.5200 0.5300 89,151 +0.00(+0.00%)
May 05, 2021 0.5100 0.5400 0.5100 0.5300 148,488 +0.04(+8.16%)
May 04, 2021 0.4500 0.5000 0.4500 0.4900 255,045 +0.04(+10.11%)
May 03, 2021 0.4650 0.4650 0.4250 0.4450 337,364 -0.02(-4.30%)
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%)
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.