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 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%)
Sep 01, 2023 0.4550 0 -0.03(-6.19%)
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%)
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.