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 (%)
Jun 30, 2021 10.28 10.28 10.28 0 +0.68(+7.08%)
Jun 29, 2021 9.800 9.800 9.460 9.600 81,400 -0.21(-2.14%)
Jun 28, 2021 9.990 10.05 9.600 9.810 66,683 -0.18(-1.80%)
Jun 25, 2021 10.48 10.48 9.870 9.990 82,023 -0.25(-2.44%)
Jun 24, 2021 9.850 10.43 9.600 10.24 198,236 +0.42(+4.28%)
Jun 23, 2021 9.770 9.940 9.760 9.820 64,204 +0.12(+1.24%)
Jun 22, 2021 9.640 9.950 9.480 9.700 120,881 +0.05(+0.52%)
Jun 21, 2021 9.800 9.950 9.310 9.650 277,455 +0.05(+0.52%)
Jun 18, 2021 9.550 10.18 9.400 9.600 155,888 -0.33(-3.32%)
Jun 17, 2021 9.690 9.970 8.810 9.930 228,239 +0.00(+0.00%)
Jun 16, 2021 10.00 10.45 9.820 9.930 254,837 -0.28(-2.74%)
Jun 15, 2021 11.06 11.15 9.640 10.21 561,246 -0.94(-8.43%)
Jun 14, 2021 11.25 11.25 10.88 11.15 172,192 -0.14(-1.24%)
Jun 11, 2021 11.36 11.75 10.96 11.29 225,212 -0.27(-2.34%)
Jun 10, 2021 11.15 11.97 10.94 11.56 236,825 +0.42(+3.77%)
Jun 09, 2021 11.15 11.35 11.05 11.14 140,831 -0.01(-0.09%)
Jun 08, 2021 11.15 11.25 10.78 11.15 253,245 +0.15(+1.36%)
Jun 07, 2021 11.52 11.63 10.90 11.00 392,764 -0.10(-0.90%)
Jun 04, 2021 9.750 11.10 9.740 11.10 696,072 +1.40(+14.43%)
Jun 03, 2021 9.300 9.700 9.210 9.700 193,620 +0.35(+3.74%)
Jun 02, 2021 9.500 9.500 9.050 9.350 237,569 -0.09(-0.95%)
Jun 01, 2021 9.500 9.500 9.130 9.440 393,240 +0.18(+1.94%)
May 31, 2021 9.250 9.470 9.160 9.260 247,640 +0.00(+0.00%)
May 28, 2021 9.450 9.450 9.050 9.260 163,046 +0.06(+0.65%)
May 27, 2021 9.250 9.380 8.870 9.200 359,426 +0.00(+0.00%)
May 26, 2021 9.130 9.330 8.990 9.200 321,354 +0.20(+2.22%)
May 25, 2021 9.900 9.900 8.910 9.000 343,956 -0.73(-7.50%)
May 21, 2021 9.730 9.730 9.730 0 +0.72(+7.99%)
May 20, 2021 8.940 9.300 8.730 9.010 282,027 -0.08(-0.88%)
May 19, 2021 9.140 9.590 8.790 9.090 463,477 -0.57(-5.90%)
May 18, 2021 9.800 10.00 8.900 9.660 895,158 +0.27(+2.88%)
May 17, 2021 7.500 9.620 7.490 9.390 2,160,791 +1.82(+24.04%)
May 14, 2021 7.650 8.140 6.750 7.570 2,281,493 -0.12(-1.56%)
May 13, 2021 5.500 8.490 5.500 7.690 3,438,627 +3.56(+86.20%)
May 12, 2021 4.310 4.340 4.050 4.130 378,962 -0.18(-4.18%)
May 11, 2021 4.340 4.400 4.100 4.310 460,508 -0.06(-1.37%)
May 10, 2021 4.200 4.420 4.050 4.370 979,200 +0.37(+9.25%)
May 07, 2021 4.050 4.320 3.920 4.000 885,080 +0.05(+1.27%)
May 06, 2021 3.560 3.990 3.550 3.950 348,614 +0.40(+11.27%)
May 05, 2021 3.530 3.590 3.490 3.550 115,423 +0.02(+0.57%)
May 04, 2021 3.580 3.590 3.330 3.530 187,004 -0.05(-1.40%)
May 03, 2021 3.630 3.650 3.550 3.580 126,310 -0.01(-0.28%)
Apr 30, 2021 3.330 3.590 3.270 3.590 139,794 +0.25(+7.49%)
Apr 29, 2021 3.350 3.430 3.200 3.340 205,501 +0.02(+0.60%)
Apr 28, 2021 3.420 3.540 3.270 3.320 216,727 -0.09(-2.64%)
Apr 27, 2021 3.320 3.470 3.210 3.410 816,008 +0.13(+3.96%)
Apr 26, 2021 3.225 3.400 3.170 3.280 112,283 +0.08(+2.50%)
Apr 23, 2021 3.160 3.200 3.130 3.200 129,020 +0.05(+1.59%)
Apr 22, 2021 3.190 3.200 3.070 3.150 1,369,079 -0.03(-0.94%)
Apr 21, 2021 3.235 3.275 3.170 3.180 163,582 -0.01(-0.31%)
Apr 20, 2021 3.280 3.370 3.160 3.190 136,759 -0.08(-2.45%)
Apr 19, 2021 3.360 3.450 3.230 3.270 175,761 -0.08(-2.39%)
Apr 16, 2021 3.480 3.500 3.300 3.350 184,122 -0.05(-1.47%)
Apr 15, 2021 3.410 3.480 3.300 3.400 247,525 +0.03(+0.89%)
Apr 14, 2021 3.380 3.440 3.320 3.370 157,404 -0.03(-0.88%)
Apr 13, 2021 3.420 3.500 3.370 3.400 155,720 +0.03(+0.89%)
Apr 12, 2021 3.630 3.700 3.360 3.370 242,850 -0.23(-6.39%)
Apr 09, 2021 3.510 3.650 3.450 3.600 365,120 +0.13(+3.75%)
Apr 08, 2021 3.290 3.750 3.220 3.470 403,307 +0.26(+8.10%)
Apr 07, 2021 3.360 3.360 3.100 3.210 276,310 -0.14(-4.18%)
Apr 06, 2021 3.300 3.380 3.150 3.350 199,722 +0.10(+3.08%)
Apr 05, 2021 3.430 3.500 3.210 3.250 243,140 -0.12(-3.56%)
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.