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 (%)
Feb 28, 2020 1.810 1.810 1.810 0 -0.02(-1.09%)
Feb 27, 2020 1.870 1.885 1.830 1.830 17,100 -0.06(-3.17%)
Feb 26, 2020 1.950 1.950 1.880 1.890 51,585 -0.06(-3.08%)
Feb 25, 2020 1.950 1.950 1.950 1.950 688 +0.04(+2.09%)
Feb 24, 2020 1.960 1.970 1.910 1.910 43,892 -0.09(-4.50%)
Feb 21, 2020 1.920 2.000 1.920 2.000 32,643 +0.04(+2.04%)
Feb 20, 2020 1.950 1.990 1.930 1.960 51,488 +0.03(+1.55%)
Feb 19, 2020 1.950 1.950 1.930 1.930 7,200 -0.02(-1.03%)
Feb 18, 2020 1.890 1.950 1.890 1.950 11,800 +0.00(+0.00%)
Feb 14, 2020 1.950 1.950 1.950 0 +0.06(+3.17%)
Feb 13, 2020 1.890 1.890 1.890 1.890 2,500 -0.04(-2.07%)
Feb 12, 2020 1.930 1.930 1.930 1.930 475 -0.02(-1.03%)
Feb 11, 2020 1.950 1.960 1.950 1.950 38,711 +0.00(+0.00%)
Feb 10, 2020 1.950 1.950 1.950 1.950 149,290 +0.00(+0.00%)
Feb 07, 2020 1.940 1.950 1.940 1.950 5,299 +0.01(+0.52%)
Feb 06, 2020 1.890 1.940 1.890 1.940 10,812 +0.03(+1.57%)
Feb 05, 2020 1.900 1.910 1.890 1.910 15,200 -0.09(-4.50%)
Feb 04, 2020 2.000 2.000 2.000 2.000 1,800 +0.00(+0.00%)
Feb 03, 2020 1.950 2.000 1.900 2.000 34,103 +0.05(+2.56%)
Jan 31, 2020 1.940 1.950 1.940 1.950 3,700 -0.05(-2.50%)
Jan 30, 2020 1.930 2.000 1.900 2.000 14,300 +0.07(+3.63%)
Jan 29, 2020 1.930 1.930 1.930 1.930 4,300 -0.05(-2.53%)
Jan 27, 2020 1.980 1.980 1.980 0 -0.02(-1.00%)
Jan 24, 2020 1.990 2.000 1.980 2.000 27,000 +0.09(+4.71%)
Jan 23, 2020 1.990 2.000 1.900 1.910 22,400 -0.09(-4.50%)
Jan 22, 2020 2.000 2.000 1.960 2.000 38,500 +0.04(+2.04%)
Jan 21, 2020 2.000 2.050 1.960 1.960 10,400 -0.04(-2.00%)
Jan 17, 2020 2.000 2.000 2.000 0 +0.05(+2.56%)
Jan 16, 2020 1.950 1.950 1.940 1.950 15,437 +0.00(+0.00%)
Jan 15, 2020 1.950 1.950 1.930 1.950 16,075 +0.00(+0.00%)
Jan 14, 2020 1.910 1.950 1.900 1.950 43,800 +0.01(+0.52%)
Jan 13, 2020 1.950 1.950 1.910 1.940 44,800 -0.06(-3.00%)
Jan 10, 2020 2.000 2.000 2.000 2.000 4,000 +0.03(+1.52%)
Jan 09, 2020 2.000 2.000 1.960 1.970 27,950 -0.03(-1.50%)
Jan 08, 2020 1.990 2.000 1.950 2.000 18,900 +0.00(+0.00%)
Jan 07, 2020 2.000 2.020 1.970 2.000 17,600 +0.04(+2.04%)
Jan 06, 2020 1.960 1.960 1.960 1.960 4,202 -0.04(-2.00%)
Jan 02, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 31, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Dec 30, 2019 1.990 2.000 1.950 1.950 19,400 -0.04(-2.01%)
Dec 27, 2019 1.990 2.020 1.890 1.990 42,073 +0.00(+0.00%)
Dec 24, 2019 1.990 1.990 1.990 0 +0.02(+1.02%)
Dec 23, 2019 1.980 2.145 1.920 1.970 52,100 +0.01(+0.51%)
Dec 19, 2019 1.960 1.960 1.960 0 +0.00(+0.26%)
Dec 18, 2019 2.000 2.000 1.900 1.955 4,071 +0.03(+1.30%)
Dec 17, 2019 2.000 2.000 1.910 1.930 21,200 -0.04(-2.03%)
Dec 16, 2019 1.910 2.130 1.910 1.970 26,045 +0.02(+1.03%)
Dec 12, 2019 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 11, 2019 2.020 2.050 1.900 1.900 25,700 -0.11(-5.47%)
Dec 10, 2019 2.080 2.170 2.000 2.010 10,850 -0.04(-1.95%)
Dec 09, 2019 2.050 2.050 2.050 2.050 1,000 +0.05(+2.50%)
Dec 06, 2019 2.050 2.050 2.000 2.000 9,900 -0.02(-1.23%)
Dec 05, 2019 2.090 2.155 2.020 2.025 5,621 -0.06(-3.11%)
Dec 04, 2019 2.050 2.100 1.950 2.090 32,492 +0.02(+1.21%)
Dec 03, 2019 2.100 2.100 2.040 2.065 24,900 -0.04(-1.67%)
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.