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, 2019 2.800 2.800 2.790 2.800 24,400 -0.03(-1.06%)
Apr 29, 2019 2.800 2.830 2.800 2.830 31,700 -0.02(-0.70%)
Apr 26, 2019 2.800 2.850 2.790 2.850 29,500 +0.05(+1.79%)
Apr 25, 2019 2.800 2.990 2.790 2.800 112,983 +0.00(+0.00%)
Apr 24, 2019 2.810 2.810 2.790 2.800 27,050 +0.00(+0.00%)
Apr 23, 2019 2.860 2.860 2.750 2.800 40,696 -0.07(-2.44%)
Apr 22, 2019 2.870 2.870 2.870 2.870 100 +0.07(+2.50%)
Apr 18, 2019 2.800 2.800 2.800 0 +0.08(+2.94%)
Apr 16, 2019 2.720 2.720 2.720 0 -0.01(-0.37%)
Apr 15, 2019 2.710 2.730 2.700 2.730 5,472 +0.03(+1.11%)
Apr 12, 2019 2.700 2.700 2.690 2.700 33,900 +0.00(+0.00%)
Apr 11, 2019 2.700 2.700 2.700 2.700 6,325 +0.05(+1.89%)
Apr 10, 2019 2.560 2.700 2.560 2.650 9,443 +0.00(+0.00%)
Apr 09, 2019 2.660 2.660 2.650 2.650 4,100 +0.00(+0.00%)
Apr 08, 2019 2.700 2.700 2.640 2.650 15,850 -0.05(-1.85%)
Apr 05, 2019 2.500 2.700 2.500 2.700 43,256 +0.20(+8.00%)
Apr 04, 2019 2.500 2.510 2.490 2.500 20,650 +0.00(+0.00%)
Apr 03, 2019 2.260 2.500 2.260 2.500 96,642 +0.25(+11.11%)
Apr 02, 2019 2.250 2.250 2.250 2.250 8,900 +0.00(+0.00%)
Apr 01, 2019 2.410 2.410 2.250 2.250 20,643 -0.14(-5.86%)
Mar 28, 2019 2.390 2.390 2.390 0 +0.00(+0.00%)
Mar 27, 2019 2.400 2.400 2.390 2.390 2,130 +0.00(+0.00%)
Mar 26, 2019 2.430 2.440 2.390 2.390 10,738 +0.00(+0.00%)
Mar 25, 2019 2.390 2.390 2.390 2.390 24,605 -0.14(-5.53%)
Mar 22, 2019 2.530 2.530 2.530 30 +0.00(+0.00%)
Mar 20, 2019 2.530 2.530 2.530 0 +0.28(+12.44%)
Mar 18, 2019 2.250 2.250 2.250 2.250 700 +0.00(+0.00%)
Mar 15, 2019 2.250 2.250 2.150 2.250 29,100 +0.00(+0.00%)
Mar 14, 2019 2.250 2.250 2.250 2.250 4,400 +0.10(+4.65%)
Mar 13, 2019 2.250 2.250 2.150 2.150 3,870 -0.16(-6.93%)
Mar 12, 2019 2.320 2.320 2.310 2.310 1,267 -0.08(-3.35%)
Mar 11, 2019 2.320 2.390 2.310 2.390 5,100 +0.09(+3.91%)
Mar 08, 2019 2.300 2.300 2.300 2.300 11,318 +0.02(+0.88%)
Mar 07, 2019 2.310 2.310 2.280 2.280 16,750 +0.02(+0.88%)
Mar 06, 2019 2.250 2.260 2.250 2.260 16,967 +0.05(+2.26%)
Mar 05, 2019 2.210 2.210 2.210 2.210 1,200 +0.01(+0.45%)
Feb 28, 2019 2.200 2.200 2.200 0 -0.01(-0.45%)
Feb 27, 2019 2.200 2.210 2.200 2.210 5,300 +0.01(+0.45%)
Feb 25, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 21, 2019 2.200 2.200 2.200 0 +0.15(+7.32%)
Feb 14, 2019 2.050 2.050 2.050 0 -0.15(-6.82%)
Feb 13, 2019 2.200 2.200 2.200 2.200 15,248 +0.00(+0.00%)
Feb 12, 2019 2.200 2.200 2.200 2.200 1,025 +0.00(+0.00%)
Feb 11, 2019 2.200 2.220 2.200 2.200 47,176 +0.00(+0.00%)
Feb 08, 2019 2.200 2.200 2.200 2.200 4,200 +0.00(+0.00%)
Feb 07, 2019 2.200 2.200 2.200 2.200 1,005 +0.00(+0.00%)
Feb 06, 2019 2.200 2.200 2.200 2.200 9,738 +0.00(+0.00%)
Feb 05, 2019 2.200 2.200 2.200 2.200 15,000 +0.00(+0.00%)
Feb 04, 2019 2.300 2.300 2.200 2.200 81,500 -0.08(-3.51%)
Feb 01, 2019 2.200 2.280 2.180 2.280 56,603 +0.08(+3.64%)
Jan 31, 2019 2.200 2.200 2.200 2.200 710 -0.01(-0.45%)
Jan 30, 2019 2.200 2.210 2.200 2.210 1,400 -0.13(-5.56%)
Jan 28, 2019 2.340 2.340 2.340 0 +0.14(+6.36%)
Jan 25, 2019 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Jan 23, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 22, 2019 2.200 2.200 2.190 2.200 32,918 +0.00(+0.00%)
Jan 21, 2019 2.200 2.200 2.200 2.200 1,300 +0.00(+0.00%)
Jan 18, 2019 2.240 2.240 2.200 2.200 34,811 +0.00(+0.00%)
Jan 17, 2019 2.200 2.200 2.200 2.200 800 -0.05(-2.22%)
Jan 16, 2019 2.200 2.250 2.200 2.250 520 +0.05(+2.27%)
Jan 15, 2019 2.210 2.210 2.200 2.200 3,400 +0.00(+0.00%)
Jan 14, 2019 2.200 2.200 2.200 2.200 7,000 +0.00(+0.00%)
Jan 11, 2019 2.200 2.210 2.200 2.200 31,750 +0.00(+0.00%)
Jan 10, 2019 2.210 2.210 2.200 2.200 9,100 +0.00(+0.00%)
Jan 08, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Jan 07, 2019 2.200 2.200 2.200 2.200 50,000 +0.00(+0.00%)
Dec 31, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 28, 2018 2.200 2.200 2.200 2.200 768 +0.00(+0.00%)
Dec 27, 2018 2.200 2.200 2.200 2.200 10,615 +0.00(+0.00%)
Dec 21, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 20, 2018 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Dec 18, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 17, 2018 2.200 2.200 2.200 2.200 31,300 +0.00(+0.00%)
Dec 14, 2018 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Dec 13, 2018 2.200 2.200 2.200 2.200 250 +0.00(+0.00%)
Dec 12, 2018 2.200 2.210 2.200 2.200 10,700 +0.00(+0.00%)
Dec 11, 2018 2.200 2.200 2.200 2.200 18,650 +0.00(+0.00%)
Dec 10, 2018 2.200 2.200 2.200 2.200 2,600 +0.00(+0.00%)
Dec 07, 2018 2.200 2.200 2.200 2.200 8,325 -0.05(-2.22%)
Dec 06, 2018 2.250 2.250 2.240 2.250 62,700 +0.00(+0.00%)
Dec 05, 2018 2.250 2.250 2.250 2.250 33,750 +0.00(+0.00%)
Dec 04, 2018 2.250 2.250 2.250 2.250 1,100 +0.00(+0.00%)
Dec 03, 2018 2.250 2.250 2.250 2.250 1,175 +0.00(+0.00%)
Nov 30, 2018 2.250 2.250 2.250 2.250 300 +0.00(+0.00%)
Nov 29, 2018 2.250 2.260 2.250 2.250 8,100 -0.05(-2.17%)
Nov 27, 2018 2.300 2.300 2.300 0 +0.05(+2.22%)
Nov 26, 2018 2.250 2.250 2.250 2.250 10,200 +0.00(+0.00%)
Nov 22, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 21, 2018 2.250 2.250 2.250 2.250 2,425 +0.00(+0.00%)
Nov 20, 2018 2.250 2.250 2.250 2.250 2,825 +0.00(+0.00%)
Nov 19, 2018 2.250 2.250 2.250 2.250 14,800 +0.00(+0.00%)
Nov 16, 2018 2.250 2.250 2.250 2.250 6,100 +0.00(+0.00%)
Nov 15, 2018 2.250 2.250 2.250 2.250 925 +0.00(+0.00%)
Nov 14, 2018 2.250 2.260 2.250 2.250 33,950 +0.00(+0.00%)
Nov 13, 2018 2.250 2.250 2.250 2.250 38,700 +0.01(+0.45%)
Nov 12, 2018 2.240 2.240 2.240 50 +0.00(+0.00%)
Nov 09, 2018 2.250 2.250 2.240 2.240 29,894 -0.01(-0.44%)
Nov 08, 2018 2.250 2.250 2.250 2.250 2,300 +0.00(+0.00%)
Nov 07, 2018 2.250 2.260 2.250 2.250 9,100 +0.00(+0.00%)
Nov 06, 2018 2.250 2.250 2.250 2.250 5,025 +0.00(+0.00%)
Nov 02, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 01, 2018 2.250 2.250 2.250 2.250 6,700 -0.01(-0.44%)
Oct 31, 2018 2.250 2.260 2.250 2.260 65,400 +0.01(+0.44%)
Oct 30, 2018 2.250 2.250 2.250 2.250 14,700 +0.00(+0.00%)
Oct 29, 2018 2.250 2.250 2.250 2.250 8,375 +0.00(+0.00%)
Oct 25, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 24, 2018 2.250 2.250 2.250 2.250 22,832 +0.00(+0.00%)
Oct 23, 2018 2.250 2.250 2.250 2.250 21,482 +0.00(+0.00%)
Oct 19, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 18, 2018 2.250 2.250 2.250 2.250 2,000 +0.00(+0.00%)
Oct 17, 2018 2.250 2.290 2.250 2.250 10,100 +0.00(+0.00%)
Oct 16, 2018 2.250 2.250 2.250 2.250 6,300 +0.00(+0.00%)
Oct 15, 2018 2.250 2.250 2.250 2.250 11,699 +0.00(+0.00%)
Oct 12, 2018 2.250 2.260 2.250 2.250 5,856 +0.00(+0.00%)
Oct 11, 2018 2.300 2.300 2.250 2.250 108,065 +0.00(+0.00%)
Oct 10, 2018 2.250 2.250 2.250 2.250 58,500 +0.00(+0.00%)
Oct 09, 2018 2.250 2.250 2.250 2.250 58,100 +0.00(+0.00%)
Oct 05, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 04, 2018 2.250 2.260 2.250 2.250 6,200 +0.00(+0.00%)
Oct 03, 2018 2.250 2.250 2.250 2.250 5,000 +0.00(+0.00%)
Oct 02, 2018 2.260 2.260 2.250 2.250 42,125 -0.01(-0.44%)
Oct 01, 2018 2.260 2.260 2.260 2.260 4,875 +0.01(+0.44%)
Sep 28, 2018 2.200 2.300 2.000 2.250 2,367,200 -0.03(-1.32%)
Sep 27, 2018 2.280 2.280 2.280 2.280 10,000 +0.00(+0.00%)
Sep 26, 2018 2.280 2.280 2.280 2.280 8,500 +0.00(+0.00%)
Sep 25, 2018 2.290 2.300 2.250 2.280 50,485 +0.03(+1.33%)
Sep 24, 2018 2.250 2.250 2.250 2.250 8,000 +0.00(+0.00%)
Sep 21, 2018 2.250 2.250 2.250 2.250 4,525 +0.00(+0.00%)
Sep 20, 2018 2.250 2.250 2.250 2.250 7,175 +0.00(+0.00%)
Sep 19, 2018 2.250 2.250 2.250 2.250 41,092 +0.00(+0.00%)
Sep 18, 2018 2.250 2.250 2.250 2.250 12,300 +0.00(+0.00%)
Sep 17, 2018 2.250 2.250 2.200 2.250 72,700 +0.00(+0.00%)
Sep 14, 2018 2.250 2.250 2.250 2.250 54,397 +0.00(+0.00%)
Sep 13, 2018 2.250 2.250 2.250 2.250 27,000 +0.00(+0.00%)
Sep 12, 2018 2.250 2.250 2.250 2.250 30,200 +0.00(+0.00%)
Sep 11, 2018 2.250 2.250 2.250 2.250 101,280 +0.00(+0.00%)
Sep 10, 2018 2.250 2.250 2.250 2.250 2,520 +0.00(+0.00%)
Sep 07, 2018 2.250 2.250 2.250 2.250 26,100 +0.05(+2.27%)
Sep 06, 2018 2.100 2.200 2.100 2.200 128,400 +0.20(+10.00%)
Sep 05, 2018 2.130 2.130 2.000 2.000 116,000 -0.13(-6.10%)
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%)
Jun 01, 2018 2.350 2.400 2.350 2.400 15,200 +0.05(+2.13%)
May 31, 2018 2.350 2.350 2.350 2.350 9,800 +0.07(+3.07%)
May 28, 2018 2.280 2.280 2.280 0 +0.02(+0.88%)
May 24, 2018 2.260 2.260 2.260 0 +0.08(+3.67%)
May 23, 2018 2.010 2.190 2.000 2.180 110,400 +0.08(+3.81%)
May 22, 2018 2.200 2.200 2.100 2.100 90,197 -0.20(-8.70%)
May 18, 2018 2.300 2.300 2.300 0 +0.00(+0.00%)
May 17, 2018 2.450 2.450 2.300 2.300 12,000 +0.00(+0.00%)
May 16, 2018 2.300 2.300 2.300 2.300 800 +0.00(+0.00%)
May 15, 2018 2.300 2.300 2.300 2.300 3,579 +0.00(+0.00%)
May 09, 2018 2.300 2.300 2.300 36 -0.15(-6.12%)
May 08, 2018 2.450 2.450 2.450 2.450 1,000 +0.20(+8.89%)
May 07, 2018 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
May 04, 2018 2.260 2.260 2.250 2.250 3,175 -0.25(-10.00%)
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.