Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FIL )

N/A UNCHANGED
Last Price Updated: 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, 2020 1.450 1.450 1.340 1.370 19,483 -0.05(-3.52%)
Apr 29, 2020 1.420 1.500 1.310 1.420 19,477 +0.07(+5.19%)
Apr 27, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 23, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 22, 2020 1.340 1.350 1.300 1.350 21,742 +0.02(+1.50%)
Apr 21, 2020 1.260 1.380 1.250 1.330 30,929 -0.03(-2.21%)
Apr 20, 2020 1.400 1.550 1.290 1.360 40,200 +0.07(+5.43%)
Apr 17, 2020 1.290 1.290 1.290 1.290 8,790 +0.01(+0.78%)
Apr 16, 2020 1.290 1.290 1.280 1.280 10,400 -0.01(-0.78%)
Apr 15, 2020 1.290 1.290 1.290 1.290 7,531 +0.06(+4.88%)
Apr 14, 2020 1.250 1.250 1.230 1.230 900 +0.09(+7.89%)
Apr 13, 2020 1.060 1.140 1.060 1.140 31,900 +0.08(+7.55%)
Apr 09, 2020 1.060 1.060 1.060 0 -0.09(-7.83%)
Apr 08, 2020 1.150 1.150 1.150 1.150 4,400 +0.00(+0.00%)
Apr 06, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Apr 02, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 01, 2020 1.100 1.100 1.060 1.100 53,125 -0.05(-4.35%)
Mar 31, 2020 1.260 1.260 1.150 1.150 28,200 +0.04(+3.60%)
Mar 30, 2020 1.110 1.110 1.110 1.110 29,775 +0.01(+0.91%)
Mar 27, 2020 1.270 1.280 1.100 1.100 29,600 -0.18(-14.06%)
Mar 26, 2020 1.270 1.280 1.270 1.280 5,175 +0.00(+0.00%)
Mar 25, 2020 1.280 1.280 1.280 1.280 1,046 +0.03(+2.40%)
Mar 24, 2020 1.250 1.250 1.250 1.250 48,039 +0.24(+23.76%)
Mar 23, 2020 1.010 1.010 1.010 1.010 500 +0.00(+0.00%)
Mar 20, 2020 1.000 1.010 1.000 1.010 73,550 -0.04(-3.81%)
Mar 19, 2020 1.000 1.060 1.000 1.050 8,200 +0.05(+5.00%)
Mar 18, 2020 1.100 1.110 1.000 1.000 6,104 -0.11(-9.91%)
Mar 17, 2020 1.200 1.200 1.100 1.110 97,400 -0.14(-11.20%)
Mar 13, 2020 1.250 1.250 1.250 0 -0.10(-7.41%)
Mar 12, 2020 1.600 1.600 1.340 1.350 16,168 -0.25(-15.62%)
Mar 11, 2020 1.650 1.700 1.600 1.600 1,750 +0.00(+0.00%)
Mar 09, 2020 1.600 1.600 1.600 0 -0.10(-5.88%)
Mar 06, 2020 1.700 1.700 1.700 1.700 10,000 +0.00(+0.00%)
Mar 05, 2020 1.790 1.790 1.690 1.700 91,901 -0.10(-5.56%)
Mar 04, 2020 1.800 1.890 1.790 1.800 213,500 +0.00(+0.00%)
Mar 03, 2020 1.770 1.800 1.770 1.800 1,400 -0.01(-0.55%)
Feb 28, 2020 1.810 1.810 1.810 0 -0.02(-1.09%)
Feb 27, 2020 1.870 1.885 1.830 1.830 17,100 -0.06(-3.17%)
Feb 26, 2020 1.950 1.950 1.880 1.890 51,585 -0.06(-3.08%)
Feb 25, 2020 1.950 1.950 1.950 1.950 688 +0.04(+2.09%)
Feb 24, 2020 1.960 1.970 1.910 1.910 43,892 -0.09(-4.50%)
Feb 21, 2020 1.920 2.000 1.920 2.000 32,643 +0.04(+2.04%)
Feb 20, 2020 1.950 1.990 1.930 1.960 51,488 +0.03(+1.55%)
Feb 19, 2020 1.950 1.950 1.930 1.930 7,200 -0.02(-1.03%)
Feb 18, 2020 1.890 1.950 1.890 1.950 11,800 +0.00(+0.00%)
Feb 14, 2020 1.950 1.950 1.950 0 +0.06(+3.17%)
Feb 13, 2020 1.890 1.890 1.890 1.890 2,500 -0.04(-2.07%)
Feb 12, 2020 1.930 1.930 1.930 1.930 475 -0.02(-1.03%)
Feb 11, 2020 1.950 1.960 1.950 1.950 38,711 +0.00(+0.00%)
Feb 10, 2020 1.950 1.950 1.950 1.950 149,290 +0.00(+0.00%)
Feb 07, 2020 1.940 1.950 1.940 1.950 5,299 +0.01(+0.52%)
Feb 06, 2020 1.890 1.940 1.890 1.940 10,812 +0.03(+1.57%)
Feb 05, 2020 1.900 1.910 1.890 1.910 15,200 -0.09(-4.50%)
Feb 04, 2020 2.000 2.000 2.000 2.000 1,800 +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.