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 (%)
Aug 31, 2018 2.130 2.130 2.130 0 -0.02(-0.93%)
Aug 30, 2018 2.150 2.150 2.140 2.150 8,700 +0.00(+0.00%)
Aug 29, 2018 2.200 2.200 2.150 2.150 20,650 -0.05(-2.27%)
Aug 28, 2018 2.200 2.200 2.200 2.200 8,493 +0.03(+1.38%)
Aug 27, 2018 2.250 2.300 2.170 2.170 56,900 -0.03(-1.36%)
Aug 24, 2018 2.200 2.200 2.200 2.200 30,000 +0.03(+1.38%)
Aug 23, 2018 2.170 2.170 2.130 2.170 4,900 -0.03(-1.36%)
Aug 20, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
Aug 17, 2018 2.170 2.170 2.150 2.150 9,218 +0.05(+2.38%)
Aug 16, 2018 2.100 2.100 2.100 20 +0.00(+0.00%)
Aug 15, 2018 2.160 2.160 2.100 2.100 23,000 +0.00(+0.00%)
Aug 14, 2018 2.180 2.180 2.100 2.100 204,925 +0.05(+2.44%)
Aug 13, 2018 2.180 2.190 2.050 2.050 20,750 -0.13(-5.96%)
Aug 10, 2018 2.250 2.250 2.180 2.180 9,025 -0.03(-1.36%)
Aug 09, 2018 2.210 2.300 2.200 2.210 69,583 +0.01(+0.45%)
Aug 08, 2018 2.200 2.200 2.200 2.200 5,000 +0.02(+0.92%)
Aug 07, 2018 2.180 2.180 2.180 2.180 5,000 +0.00(+0.00%)
Aug 03, 2018 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 02, 2018 2.180 2.180 2.180 2.180 120 +0.00(+0.00%)
Aug 01, 2018 2.180 2.180 2.180 2.180 17,500 -0.02(-0.91%)
Jul 31, 2018 2.200 2.210 2.200 2.200 101,257 +0.00(+0.00%)
Jul 30, 2018 2.210 2.210 2.200 2.200 70,075 +0.00(+0.00%)
Jul 27, 2018 2.190 2.200 2.190 2.200 4,700 +0.00(+0.00%)
Jul 25, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 24, 2018 2.210 2.210 2.190 2.200 22,356 -0.01(-0.45%)
Jul 23, 2018 2.240 2.290 2.210 2.210 14,200 -0.03(-1.34%)
Jul 20, 2018 2.240 2.240 2.240 2.240 400 +0.00(+0.00%)
Jul 18, 2018 2.240 2.240 2.240 0 -0.06(-2.61%)
Jul 17, 2018 2.300 2.300 2.300 2.300 401 +0.00(+0.00%)
Jul 16, 2018 2.350 2.350 2.300 2.300 5,300 +0.00(+0.00%)
Jul 13, 2018 2.340 2.350 2.300 2.300 17,921 +0.00(+0.00%)
Jul 12, 2018 2.310 2.310 2.300 2.300 3,151 +0.00(+0.00%)
Jul 10, 2018 2.300 2.300 2.300 124 +0.05(+2.22%)
Jul 09, 2018 2.300 2.300 2.250 2.250 9,600 -0.08(-3.43%)
Jul 06, 2018 2.300 2.330 2.290 2.330 3,200 -0.11(-4.51%)
Jul 03, 2018 2.440 2.440 2.440 0 +0.22(+9.91%)
Jun 29, 2018 2.220 2.220 2.220 0 +0.04(+1.83%)
Jun 28, 2018 2.190 2.190 2.180 2.180 6,200 +0.03(+1.40%)
Jun 27, 2018 2.170 2.170 2.150 2.150 15,000 -0.05(-2.27%)
Jun 26, 2018 2.200 2.200 2.200 2.200 10,050 +0.00(+0.00%)
Jun 21, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 20, 2018 2.220 2.220 2.200 2.200 2,300 -0.01(-0.45%)
Jun 18, 2018 2.210 2.210 2.210 0 -0.01(-0.45%)
Jun 13, 2018 2.220 2.220 2.220 0 -0.03(-1.33%)
Jun 12, 2018 2.230 2.250 2.210 2.250 38,300 +0.02(+0.90%)
Jun 11, 2018 2.210 2.230 2.210 2.230 26,100 +0.02(+0.90%)
Jun 08, 2018 2.210 2.220 2.200 2.210 5,204 +0.00(+0.00%)
Jun 07, 2018 2.210 2.210 2.210 2.210 943 +0.00(+0.00%)
Jun 06, 2018 2.210 2.220 2.210 2.210 4,000 +0.00(+0.00%)
Jun 05, 2018 2.220 2.220 2.210 2.210 2,000 -0.19(-7.92%)
Jun 04, 2018 2.400 2.400 2.400 2.400 298 +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.