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, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 29, 2020 1.890 1.960 1.890 1.960 45,303 +0.11(+5.95%)
Jun 26, 2020 1.770 1.850 1.750 1.850 36,000 +0.10(+5.71%)
Jun 25, 2020 1.800 1.830 1.750 1.750 62,500 -0.02(-1.13%)
Jun 24, 2020 1.770 1.770 1.770 1.770 800 +0.00(+0.00%)
Jun 23, 2020 1.800 1.800 1.700 1.770 26,500 -0.03(-1.67%)
Jun 22, 2020 1.840 1.890 1.800 1.800 7,600 -0.04(-2.17%)
Jun 19, 2020 1.840 1.840 1.840 1.840 5,000 +0.02(+1.10%)
Jun 18, 2020 1.820 1.820 1.820 1.820 5,100 +0.00(+0.00%)
Jun 17, 2020 1.820 1.850 1.820 1.820 26,550 -0.04(-2.15%)
Jun 16, 2020 1.810 1.900 1.810 1.860 29,500 +0.07(+3.91%)
Jun 15, 2020 1.840 1.850 1.780 1.790 26,480 -0.03(-1.65%)
Jun 12, 2020 1.910 1.910 1.820 1.820 7,800 -0.09(-4.71%)
Jun 11, 2020 1.910 1.950 1.910 1.910 6,060 -0.04(-2.05%)
Jun 10, 2020 1.920 1.950 1.910 1.950 14,330 +0.08(+4.28%)
Jun 09, 2020 1.860 1.880 1.850 1.870 8,100 +0.07(+3.89%)
Jun 08, 2020 1.940 1.950 1.800 1.800 900 -0.10(-5.26%)
Jun 05, 2020 2.070 2.070 1.900 1.900 15,800 -0.11(-5.47%)
Jun 04, 2020 2.040 2.040 1.970 2.010 8,266 +0.10(+5.24%)
Jun 03, 2020 1.830 2.020 1.810 1.910 48,800 -0.08(-4.02%)
Jun 02, 2020 1.960 1.990 1.960 1.990 84,250 +0.07(+3.65%)
Jun 01, 2020 1.930 1.950 1.730 1.920 35,700 +0.00(+0.00%)
May 29, 2020 1.780 1.920 1.770 1.920 4,040 +0.00(+0.00%)
May 28, 2020 1.830 1.920 1.750 1.920 20,673 -0.02(-1.03%)
May 27, 2020 1.940 1.940 1.940 1.940 1,248 -0.02(-1.02%)
May 26, 2020 1.940 1.960 1.940 1.960 2,231 -0.05(-2.49%)
May 25, 2020 2.010 2.030 2.010 2.010 5,500 +0.00(+0.00%)
May 22, 2020 1.800 2.040 1.780 2.010 18,413 +0.16(+8.65%)
May 21, 2020 1.660 1.850 1.660 1.850 7,595 +0.05(+2.78%)
May 20, 2020 1.700 1.800 1.640 1.800 14,711 +0.15(+9.09%)
May 19, 2020 1.520 1.660 1.510 1.650 43,438 +0.14(+9.27%)
May 15, 2020 1.510 1.510 1.510 0 +0.08(+5.59%)
May 14, 2020 1.490 1.500 1.430 1.430 4,100 -0.04(-2.72%)
May 13, 2020 1.480 1.560 1.450 1.470 56,700 -0.21(-12.50%)
May 12, 2020 1.670 1.680 1.560 1.680 9,100 +0.12(+7.69%)
May 11, 2020 1.560 1.570 1.530 1.560 10,400 +0.11(+7.59%)
May 08, 2020 1.450 1.450 1.450 1.450 7,768 +0.00(+0.00%)
May 07, 2020 1.450 1.460 1.410 1.450 6,508 +0.00(+0.00%)
May 06, 2020 1.450 1.450 1.450 1.450 2,000 +0.06(+4.32%)
May 05, 2020 1.390 1.390 1.370 1.390 17,950 +0.01(+0.72%)
May 04, 2020 1.360 1.380 1.360 1.380 9,937 +0.02(+1.47%)
May 01, 2020 1.350 1.360 1.350 1.360 7,700 -0.01(-0.73%)
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%)
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.