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 (%)
Sep 30, 2021 0.7800 0.8700 0.7700 0.8200 835,038 +0.07(+9.33%)
Sep 29, 2021 0.6500 0.7500 0.6400 0.7500 3,123,183 +0.15(+25.00%)
Sep 28, 2021 0.6300 0.6300 0.6000 0.6000 64,194 -0.03(-4.76%)
Sep 27, 2021 0.5800 0.6300 0.5800 0.6300 199,468 +0.05(+8.62%)
Sep 24, 2021 0.6000 0.6000 0.5600 0.5800 209,961 -0.03(-4.92%)
Sep 23, 2021 0.6500 0.6500 0.6100 0.6100 45,949 -0.02(-3.17%)
Sep 22, 2021 0.6200 0.6500 0.6100 0.6300 173,979 +0.01(+1.61%)
Sep 21, 2021 0.6200 0.6500 0.6000 0.6200 266,308 +0.03(+5.08%)
Sep 20, 2021 0.5700 0.6600 0.5700 0.5900 283,109 -0.07(-10.61%)
Sep 17, 2021 0.7700 0.7700 0.6600 0.6600 217,387 -0.11(-14.29%)
Sep 16, 2021 0.7600 0.7900 0.7600 0.7700 314,595 +0.03(+4.05%)
Sep 15, 2021 0.7000 0.7700 0.7000 0.7400 252,685 +0.04(+5.71%)
Sep 14, 2021 0.7400 0.7400 0.6800 0.7000 264,942 -0.04(-5.41%)
Sep 13, 2021 0.7400 0.7700 0.7200 0.7400 542,401 +0.09(+13.85%)
Sep 10, 2021 0.6500 0.6500 0.5900 0.6500 1,090,167 +0.03(+4.84%)
Sep 09, 2021 0.6700 0.6800 0.6200 0.6200 124,913 -0.05(-7.46%)
Sep 08, 2021 0.7500 0.7500 0.6700 0.6700 203,914 -0.04(-5.63%)
Sep 07, 2021 0.6900 0.8000 0.6900 0.7100 759,581 +0.06(+9.23%)
Sep 03, 2021 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Sep 02, 2021 0.5700 0.6000 0.5700 0.5900 569,907 +0.04(+7.27%)
Sep 01, 2021 0.5300 0.5600 0.5100 0.5500 254,362 +0.04(+7.84%)
Aug 31, 2021 0.5100 0.5200 0.5000 0.5100 60,342 +0.01(+2.00%)
Aug 30, 2021 0.4900 0.5300 0.4900 0.5000 57,319 +0.02(+4.17%)
Aug 27, 2021 0.5000 0.5000 0.4750 0.4800 107,499 -0.02(-3.03%)
Aug 26, 2021 0.4900 0.4950 0.4900 0.4950 4,800 -0.01(-1.00%)
Aug 25, 2021 0.4900 0.5000 0.4900 0.5000 22,055 +0.00(+0.00%)
Aug 24, 2021 0.4950 0.5000 0.4900 0.5000 241,992 +0.03(+6.38%)
Aug 23, 2021 0.5100 0.5100 0.4500 0.4700 122,086 -0.01(-2.08%)
Aug 20, 2021 0.4500 0.4800 0.4350 0.4800 50,069 +0.00(+0.00%)
Aug 19, 2021 0.4300 0.4900 0.4300 0.4800 123,479 +0.05(+11.63%)
Aug 18, 2021 0.4150 0.4300 0.4000 0.4300 42,909 +0.02(+3.61%)
Aug 17, 2021 0.4500 0.4500 0.4100 0.4150 79,287 -0.02(-4.60%)
Aug 16, 2021 0.4500 0.4500 0.4300 0.4350 63,150 -0.02(-3.33%)
Aug 13, 2021 0.4300 0.4500 0.4300 0.4500 39,579 +0.02(+3.45%)
Aug 12, 2021 0.4500 0.4600 0.4350 0.4350 278,570 -0.02(-3.33%)
Aug 11, 2021 0.4500 0.4600 0.4500 0.4500 65,709 +0.00(+0.00%)
Aug 10, 2021 0.4600 0.4600 0.4500 0.4500 82,060 -0.01(-2.17%)
Aug 09, 2021 0.4950 0.4950 0.4550 0.4600 19,189 -0.02(-4.17%)
Aug 06, 2021 0.4950 0.4950 0.4800 0.4800 8,081 +0.01(+1.05%)
Aug 05, 2021 0.4700 0.4850 0.4700 0.4750 15,830 +0.00(+0.00%)
Aug 04, 2021 0.4900 0.4900 0.4750 0.4750 37,329 -0.01(-1.04%)
Aug 03, 2021 0.4850 0.4950 0.4800 0.4800 57,309 -0.01(-1.03%)
Jul 30, 2021 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Jul 29, 2021 0.5200 0.5200 0.4900 0.5000 44,248 +0.01(+2.04%)
Jul 28, 2021 0.4600 0.4900 0.4600 0.4900 48,671 +0.02(+4.26%)
Jul 27, 2021 0.4700 0.4700 0.4550 0.4700 14,617 +0.00(+0.00%)
Jul 26, 2021 0.4700 0.4700 0.4550 0.4700 44,150 +0.01(+2.17%)
Jul 23, 2021 0.4500 0.4600 0.4350 0.4600 287,290 +0.02(+3.37%)
Jul 22, 2021 0.4850 0.4850 0.4450 0.4450 147,917 -0.04(-8.25%)
Jul 21, 2021 0.4800 0.4900 0.4800 0.4850 114,641 +0.01(+1.04%)
Jul 20, 2021 0.5000 0.5000 0.4700 0.4800 204,885 -0.02(-4.00%)
Jul 19, 2021 0.4900 0.5100 0.4800 0.5000 131,704 +0.01(+1.01%)
Jul 16, 2021 0.4900 0.5000 0.4800 0.4950 103,719 +0.01(+1.02%)
Jul 15, 2021 0.5400 0.5500 0.4900 0.4900 60,193 -0.05(-9.26%)
Jul 14, 2021 0.4800 0.5400 0.4800 0.5400 152,450 +0.05(+10.20%)
Jul 13, 2021 0.5700 0.5700 0.4850 0.4900 257,459 -0.08(-14.04%)
Jul 12, 2021 0.5500 0.5800 0.5400 0.5700 28,277 +0.02(+3.64%)
Jul 09, 2021 0.5300 0.5600 0.5300 0.5500 23,098 +0.00(+0.00%)
Jul 08, 2021 0.5800 0.5800 0.5300 0.5500 115,815 -0.04(-6.78%)
Jul 07, 2021 0.6000 0.6000 0.5900 0.5900 42,023 +0.00(+0.00%)
Jul 06, 2021 0.6000 0.6000 0.5900 0.5900 78,233 +0.00(+0.00%)
Jul 05, 2021 0.6000 0.6000 0.5900 0.5900 26,528 +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.