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 (%)
Dec 31, 2020 1.930 1.930 1.930 0 -0.02(-1.03%)
Dec 30, 2020 1.910 1.960 1.900 1.950 12,100 +0.03(+1.56%)
Dec 29, 2020 1.890 1.950 1.880 1.920 139,300 +0.03(+1.59%)
Dec 24, 2020 1.890 1.890 1.890 0 -0.06(-3.08%)
Dec 23, 2020 1.960 1.970 1.950 1.950 11,400 -0.01(-0.51%)
Dec 22, 2020 1.950 2.000 1.950 1.960 36,150 -0.01(-0.51%)
Dec 21, 2020 1.950 2.030 1.950 1.970 46,873 -0.03(-1.50%)
Dec 18, 2020 2.020 2.020 2.000 2.000 3,400 +0.01(+0.50%)
Dec 17, 2020 1.990 2.030 1.960 1.990 57,339 +0.06(+3.11%)
Dec 16, 2020 1.940 2.000 1.920 1.930 25,608 +0.01(+0.52%)
Dec 15, 2020 1.900 1.940 1.880 1.920 37,187 +0.02(+1.05%)
Dec 14, 2020 1.900 1.980 1.890 1.900 62,785 +0.00(+0.26%)
Dec 11, 2020 1.890 1.920 1.870 1.895 79,700 +0.02(+0.80%)
Dec 10, 2020 1.890 1.920 1.860 1.880 56,900 +0.03(+1.62%)
Dec 09, 2020 1.870 1.970 1.850 1.850 19,500 +0.00(+0.00%)
Dec 08, 2020 1.880 1.890 1.850 1.850 4,412 -0.03(-1.60%)
Dec 07, 2020 1.900 1.900 1.850 1.880 9,200 +0.01(+0.53%)
Dec 04, 2020 1.890 1.890 1.870 1.870 3,500 -0.02(-1.06%)
Dec 03, 2020 1.880 1.940 1.840 1.890 30,500 +0.01(+0.53%)
Dec 02, 2020 1.900 1.910 1.870 1.880 20,371 -0.03(-1.57%)
Dec 01, 2020 1.900 1.960 1.890 1.910 63,600 +0.06(+3.24%)
Nov 30, 2020 1.780 1.880 1.780 1.850 28,855 +0.07(+3.93%)
Nov 27, 2020 1.810 1.820 1.770 1.780 47,993 -0.04(-2.20%)
Nov 26, 2020 1.760 1.820 1.760 1.820 3,500 +0.06(+3.41%)
Nov 25, 2020 1.740 1.770 1.740 1.760 4,950 +0.04(+2.33%)
Nov 24, 2020 1.700 1.720 1.690 1.720 26,070 +0.01(+0.58%)
Nov 23, 2020 1.800 1.800 1.710 1.710 9,890 -0.04(-2.29%)
Nov 20, 2020 1.740 1.750 1.740 1.750 1,550 +0.02(+1.16%)
Nov 19, 2020 1.710 1.730 1.710 1.730 8,700 +0.02(+1.17%)
Nov 18, 2020 1.710 1.710 1.700 1.710 11,300 +0.01(+0.59%)
Nov 17, 2020 1.710 1.710 1.700 1.700 54,824 -0.02(-1.16%)
Nov 16, 2020 1.710 1.720 1.710 1.720 5,959 +0.02(+1.18%)
Nov 13, 2020 1.710 1.720 1.700 1.700 32,707 -0.01(-0.58%)
Nov 12, 2020 1.750 1.760 1.710 1.710 40,669 -0.01(-0.58%)
Nov 11, 2020 1.730 1.730 1.720 1.720 5,500 -0.01(-0.58%)
Nov 10, 2020 1.720 1.730 1.710 1.730 24,000 +0.01(+0.58%)
Nov 09, 2020 1.750 1.750 1.720 1.720 6,615 -0.04(-2.27%)
Nov 06, 2020 1.700 1.760 1.700 1.760 10,512 +0.06(+3.53%)
Nov 05, 2020 1.700 1.700 1.670 1.700 14,550 +0.02(+1.19%)
Nov 04, 2020 1.680 1.700 1.680 1.680 31,800 -0.02(-1.18%)
Nov 03, 2020 1.700 1.700 1.680 1.700 2,500 +0.00(+0.00%)
Nov 02, 2020 1.710 1.710 1.700 1.700 2,400 +0.03(+1.80%)
Oct 30, 2020 1.660 1.670 1.660 1.670 19,100 +0.02(+1.21%)
Oct 29, 2020 1.630 1.660 1.600 1.650 76,754 +0.02(+1.23%)
Oct 28, 2020 1.720 1.720 1.630 1.630 49,805 -0.12(-6.86%)
Oct 27, 2020 1.750 1.760 1.750 1.750 17,027 -0.02(-1.13%)
Oct 26, 2020 1.800 1.800 1.770 1.770 40,770 -0.04(-2.21%)
Oct 23, 2020 1.800 1.810 1.790 1.810 18,800 +0.01(+0.56%)
Oct 22, 2020 1.790 1.800 1.760 1.800 11,276 +0.01(+0.56%)
Oct 21, 2020 1.860 1.860 1.790 1.790 16,700 -0.09(-4.79%)
Oct 20, 2020 1.910 1.910 1.880 1.880 5,137 -0.01(-0.53%)
Oct 19, 2020 1.980 1.980 1.890 1.890 61,730 -0.06(-3.08%)
Oct 16, 2020 1.910 1.960 1.900 1.950 65,560 +0.05(+2.63%)
Oct 15, 2020 1.840 1.900 1.840 1.900 46,425 +0.04(+2.15%)
Oct 14, 2020 1.860 1.870 1.850 1.860 7,705 +0.01(+0.54%)
Oct 13, 2020 1.870 1.900 1.850 1.850 10,400 -0.02(-1.07%)
Oct 09, 2020 1.870 1.870 1.870 0 +0.02(+1.08%)
Oct 08, 2020 1.870 1.870 1.840 1.850 1,300 -0.01(-0.54%)
Oct 05, 2020 1.860 1.860 1.860 0 +0.01(+0.54%)
Oct 02, 2020 1.820 1.870 1.810 1.850 41,400 +0.02(+1.09%)
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.