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

(TSV: FIND )

0.3150 -0.0050 (-1.56%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 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 (%)
Aug 31, 2023 0.4850 0.5100 0.4750 0.4850 66,980 -0.01(-1.02%)
Aug 30, 2023 0.5000 0.5000 0.4800 0.4900 89,632 +0.01(+1.03%)
Aug 29, 2023 0.5200 0.5200 0.4800 0.4850 109,486 -0.03(-4.90%)
Aug 28, 2023 0.4600 0.5200 0.4550 0.5100 266,397 +0.04(+7.37%)
Aug 25, 2023 0.4700 0.4900 0.4600 0.4750 123,287 -0.02(-3.06%)
Aug 24, 2023 0.4800 0.4900 0.4650 0.4900 44,277 -0.01(-2.00%)
Aug 23, 2023 0.4500 0.5000 0.4500 0.5000 122,906 +0.03(+6.38%)
Aug 22, 2023 0.4750 0.4850 0.4200 0.4700 207,434 +0.00(+0.00%)
Aug 21, 2023 0.4300 0.4750 0.4300 0.4700 259,436 +0.04(+9.30%)
Aug 18, 2023 0.4100 0.4300 0.3950 0.4300 90,372 +0.03(+7.50%)
Aug 17, 2023 0.4150 0.4150 0.3900 0.4000 74,150 -0.01(-3.61%)
Aug 16, 2023 0.4100 0.4200 0.4050 0.4150 21,178 -0.01(-1.19%)
Aug 15, 2023 0.4150 0.4250 0.4100 0.4200 72,917 +0.00(+0.00%)
Aug 14, 2023 0.4200 0.4200 0.4150 0.4200 48,092 +0.00(+0.00%)
Aug 11, 2023 0.4250 0.4250 0.4200 0.4200 22,959 +0.00(+0.00%)
Aug 10, 2023 0.4200 0.4400 0.4100 0.4200 161,304 +0.00(+0.00%)
Aug 09, 2023 0.4200 0.4200 0.4200 0.4200 10,037 +0.01(+3.70%)
Aug 08, 2023 0.4300 0.4300 0.4050 0.4050 63,948 -0.01(-3.57%)
Aug 04, 2023 0.4200 0 +0.01(+1.20%)
Aug 03, 2023 0.3900 0.4200 0.3900 0.4150 64,744 +0.01(+1.22%)
Aug 02, 2023 0.4000 0.4100 0.3900 0.4100 33,659 +0.01(+2.50%)
Aug 01, 2023 0.3900 0.4100 0.3900 0.4000 124,349 +0.01(+2.56%)
Jul 31, 2023 0.3900 0.4200 0.3850 0.3900 109,939 +0.00(+0.00%)
Jul 28, 2023 0.3800 0.3900 0.3700 0.3900 61,315 +0.01(+2.63%)
Jul 27, 2023 0.3900 0.4000 0.3750 0.3800 65,168 -0.01(-2.56%)
Jul 26, 2023 0.4150 0.4150 0.3900 0.3900 8,464 +0.00(+0.00%)
Jul 25, 2023 0.3950 0.3950 0.3900 0.3900 30,700 +0.01(+1.30%)
Jul 24, 2023 0.4100 0.4100 0.3850 0.3850 20,210 -0.01(-1.28%)
Jul 21, 2023 0.4000 0.4000 0.3900 0.3900 27,600 -0.03(-7.14%)
Jul 20, 2023 0.3850 0.4200 0.3850 0.4200 117,950 +0.03(+7.69%)
Jul 19, 2023 0.4100 0.4100 0.3900 0.3900 25,155 -0.01(-2.50%)
Jul 18, 2023 0.4200 0.4200 0.4000 0.4000 13,428 -0.01(-1.23%)
Jul 17, 2023 0.4100 0.4250 0.4000 0.4050 18,020 -0.00(-1.22%)
Jul 14, 2023 0.4200 0.4400 0.4100 0.4100 104,805 -0.03(-6.82%)
Jul 13, 2023 0.4150 0.4400 0.4050 0.4400 202,022 +0.02(+4.76%)
Jul 12, 2023 0.4250 0.4250 0.4150 0.4200 6,878 +0.00(+0.00%)
Jul 11, 2023 0.4150 0.4200 0.4100 0.4200 22,100 -0.01(-2.33%)
Jul 10, 2023 0.3850 0.4450 0.3850 0.4300 279,189 +0.04(+10.26%)
Jul 07, 2023 0.3600 0.3900 0.3600 0.3900 97,423 +0.03(+8.33%)
Jul 06, 2023 0.3750 0.3750 0.3550 0.3600 182,373 -0.02(-5.26%)
Jul 05, 2023 0.3700 0.3850 0.3700 0.3800 7,165 -0.01(-2.56%)
Jul 04, 2023 0.3950 0.3950 0.3750 0.3900 23,502 -0.01(-2.50%)
Jun 30, 2023 0.4000 0 +0.01(+2.56%)
Jun 29, 2023 0.3850 0.3950 0.3850 0.3900 53,037 +0.01(+1.30%)
Jun 28, 2023 0.3850 0.3850 0.3800 0.3850 25,591 +0.02(+5.48%)
Jun 27, 2023 0.3700 0.3800 0.3650 0.3650 49,286 -0.02(-3.95%)
Jun 26, 2023 0.3700 0.3800 0.3700 0.3800 16,337 +0.01(+2.70%)
Jun 23, 2023 0.3700 0.3700 0.3700 0.3700 48,559 -0.01(-1.33%)
Jun 22, 2023 0.3700 0.3850 0.3700 0.3750 118,601 +0.01(+1.35%)
Jun 21, 2023 0.3850 0.3850 0.3700 0.3700 33,675 -0.01(-2.63%)
Jun 20, 2023 0.3900 0.3900 0.3800 0.3800 122,550 -0.01(-1.30%)
Jun 19, 2023 0.4000 0.4050 0.3700 0.3850 273,557 -0.02(-4.94%)
Jun 16, 2023 0.4000 0.4300 0.3900 0.4050 155,383 +0.01(+1.25%)
Jun 15, 2023 0.4200 0.4200 0.3950 0.4000 167,010 -0.02(-4.76%)
Jun 14, 2023 0.4200 0.4200 0.4200 0.4200 8,000 -0.02(-3.45%)
Jun 13, 2023 0.4150 0.4400 0.4150 0.4350 57,048 +0.03(+8.75%)
Jun 12, 2023 0.3850 0.4100 0.3850 0.4000 151,749 -0.01(-1.23%)
Jun 09, 2023 0.4250 0.4250 0.3950 0.4050 19,340 -0.01(-3.57%)
Jun 08, 2023 0.4300 0.4300 0.3900 0.4200 76,875 -0.01(-1.18%)
Jun 07, 2023 0.4050 0.4250 0.4050 0.4250 50,635 -0.01(-2.30%)
Jun 06, 2023 0.4200 0.4400 0.4050 0.4350 106,046 +0.01(+2.35%)
Jun 05, 2023 0.4150 0.4250 0.4150 0.4250 34,679 +0.01(+2.41%)
Jun 02, 2023 0.4300 0.4300 0.3900 0.4150 111,035 -0.02(-3.49%)
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.