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 28, 2017 2.060 2.060 2.060 0 +0.01(+0.49%)
Apr 26, 2017 2.050 2.050 2.050 10 +0.05(+2.50%)
Apr 24, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 20, 2017 2.000 2.000 2.000 0 +0.05(+2.56%)
Apr 19, 2017 2.050 2.050 1.950 1.950 500 -0.10(-4.88%)
Apr 18, 2017 2.050 2.050 2.050 2.050 9,600 -0.15(-6.82%)
Apr 17, 2017 2.050 2.200 2.050 2.200 454 +0.20(+10.00%)
Apr 13, 2017 2.000 2.000 2.000 2.000 5,428 +0.14(+7.53%)
Apr 10, 2017 1.860 1.860 1.860 38 -0.34(-15.45%)
Apr 07, 2017 1.850 2.200 1.850 2.200 9,850 +0.30(+15.79%)
Apr 05, 2017 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 04, 2017 1.900 1.900 1.900 1.900 1,700 +0.00(+0.00%)
Mar 29, 2017 1.900 1.900 1.900 37 -0.06(-3.06%)
Mar 28, 2017 1.900 1.960 1.890 1.960 9,057 +0.11(+5.95%)
Mar 27, 2017 1.850 1.850 1.850 1.850 1,875 +0.00(+0.00%)
Mar 24, 2017 1.850 1.850 1.850 1.850 44,300 +0.03(+1.65%)
Mar 23, 2017 1.850 1.850 1.820 1.820 18,800 -0.08(-4.21%)
Mar 21, 2017 1.900 1.900 1.900 85 +0.08(+4.40%)
Mar 20, 2017 1.820 1.820 1.820 1.820 4,125 +0.00(+0.00%)
Mar 15, 2017 1.820 1.820 1.820 0 -0.23(-11.22%)
Mar 14, 2017 2.060 2.060 1.950 2.050 16,901 -0.05(-2.38%)
Mar 13, 2017 2.100 2.100 2.100 2.100 106 -0.20(-8.70%)
Mar 10, 2017 2.300 2.300 2.300 2.300 1,100 +0.00(+0.00%)
Mar 09, 2017 2.300 2.300 2.160 2.300 16,162 +0.00(+0.00%)
Mar 06, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 03, 2017 2.100 2.300 2.100 2.300 7,399 +0.24(+11.65%)
Mar 02, 2017 2.060 2.100 2.060 2.060 1,265 +0.00(+0.00%)
Mar 01, 2017 2.070 2.070 2.060 2.060 3,800 -0.17(-7.62%)
Feb 27, 2017 2.230 2.230 2.230 55 -0.04(-1.76%)
Feb 24, 2017 2.250 2.540 2.250 2.270 18,867 -0.06(-2.58%)
Feb 23, 2017 2.360 2.360 2.330 2.330 1,000 -0.28(-10.73%)
Feb 22, 2017 2.690 2.700 2.610 2.610 700 -0.19(-6.79%)
Feb 21, 2017 2.800 2.800 2.770 2.800 1,500,868 -0.09(-3.11%)
Feb 17, 2017 2.890 2.890 2.890 0 +0.19(+7.04%)
Feb 16, 2017 2.510 2.700 2.510 2.700 10,745 +0.20(+8.00%)
Feb 15, 2017 2.450 2.500 2.450 2.500 18,655 +0.34(+15.74%)
Feb 14, 2017 2.500 2.500 2.160 2.160 1,257 -0.14(-6.09%)
Feb 13, 2017 1.930 2.300 1.930 2.300 3,312 +0.30(+15.00%)
Feb 10, 2017 2.000 2.000 2.000 2.000 3,200 +0.01(+0.50%)
Feb 09, 2017 1.920 1.990 1.910 1.990 4,793 +0.09(+4.74%)
Feb 08, 2017 1.900 1.900 1.900 1.900 5,001 +0.06(+3.26%)
Feb 07, 2017 2.000 2.000 1.840 1.840 1,380 -0.15(-7.54%)
Feb 06, 2017 1.780 1.990 1.780 1.990 12,924 +0.21(+11.80%)
Feb 03, 2017 1.890 1.890 1.780 1.780 300 +0.00(+0.00%)
Feb 02, 2017 1.900 1.900 1.780 1.780 12,000 -0.04(-2.20%)
Feb 01, 2017 1.820 1.820 1.820 1.820 1,250 +0.02(+1.11%)
Jan 31, 2017 1.800 1.890 1.800 1.800 8,950 -0.11(-5.76%)
Jan 30, 2017 1.910 1.910 1.910 1.910 362 -0.02(-1.04%)
Jan 27, 2017 1.930 1.930 1.900 1.930 6,275 +0.00(+0.00%)
Jan 25, 2017 1.930 1.930 1.930 0 +0.18(+10.29%)
Jan 24, 2017 1.750 1.750 1.750 1.750 1,000 +0.05(+2.94%)
Jan 23, 2017 1.700 1.700 1.700 1.700 1,500,050 +0.00(+0.00%)
Jan 19, 2017 1.700 1.700 1.700 50 +0.00(+0.00%)
Jan 18, 2017 1.700 1.700 1.700 1.700 29,000 -0.02(-1.16%)
Jan 17, 2017 1.830 1.830 1.700 1.720 49,786 -0.03(-1.71%)
Jan 12, 2017 1.750 1.750 1.750 30 +0.01(+0.57%)
Jan 11, 2017 1.700 1.750 1.700 1.740 15,200 +0.04(+2.35%)
Jan 10, 2017 1.700 1.710 1.700 1.700 15,900 -0.04(-2.30%)
Jan 09, 2017 1.740 1.740 1.740 1.740 1,737 -0.01(-0.57%)
Jan 06, 2017 1.750 1.750 1.740 1.750 45,000 +0.00(+0.00%)
Jan 05, 2017 1.750 1.750 1.750 1.750 4,800 +0.05(+2.94%)
Jan 04, 2017 1.700 1.740 1.700 1.700 18,458 -0.05(-2.86%)
Jan 03, 2017 1.740 1.750 1.740 1.750 39,938 +0.00(+0.00%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 29, 2016 1.700 1.750 1.700 1.750 37,476 +0.00(+0.00%)
Dec 28, 2016 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
Dec 23, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 22, 2016 1.740 1.750 1.700 1.700 63,300 -0.07(-3.95%)
Dec 21, 2016 1.700 1.770 1.700 1.770 57,252 +0.07(+4.12%)
Dec 20, 2016 1.740 1.740 1.700 1.700 7,650 +0.00(+0.00%)
Dec 19, 2016 1.720 1.720 1.700 1.700 950 +0.00(+0.00%)
Dec 16, 2016 1.740 1.740 1.700 1.700 28,350 -0.03(-1.73%)
Dec 15, 2016 1.700 1.750 1.700 1.730 35,593 -0.02(-1.14%)
Dec 14, 2016 1.750 1.800 1.750 1.750 121,092 +0.00(+0.00%)
Dec 13, 2016 1.740 1.750 1.740 1.750 50,900 +0.00(+0.00%)
Dec 12, 2016 1.710 1.750 1.700 1.750 6,582 +0.00(+0.00%)
Dec 09, 2016 1.750 1.750 1.750 1.750 22,100 +0.01(+0.57%)
Dec 08, 2016 1.750 1.750 1.740 1.740 58,578 -0.01(-0.57%)
Dec 07, 2016 1.750 1.750 1.750 1.750 5,030 +0.00(+0.00%)
Dec 05, 2016 1.750 1.750 1.750 18 -0.15(-7.89%)
Dec 02, 2016 1.910 1.910 1.900 1.900 31,600 -0.02(-1.04%)
Dec 01, 2016 1.910 1.920 1.910 1.920 670 +0.01(+0.52%)
Nov 30, 2016 1.930 1.930 1.910 1.910 24,718 -0.02(-1.04%)
Nov 29, 2016 1.930 1.930 1.930 1.930 1,000 +0.01(+0.52%)
Nov 28, 2016 1.930 1.930 1.920 1.920 2,750 -0.01(-0.52%)
Nov 25, 2016 1.930 1.930 1.930 1.930 450 +0.01(+0.52%)
Nov 24, 2016 1.930 1.930 1.920 1.920 5,002 +0.00(+0.00%)
Nov 23, 2016 1.930 1.930 1.900 1.920 25,800 +0.01(+0.52%)
Nov 22, 2016 2.050 2.050 1.910 1.910 15,100 -0.10(-4.98%)
Nov 21, 2016 2.000 2.050 2.000 2.010 1,100 +0.09(+4.69%)
Nov 16, 2016 1.920 1.920 1.920 0 +0.01(+0.52%)
Nov 15, 2016 1.910 1.910 1.910 1.910 100 -0.04(-2.05%)
Nov 14, 2016 1.860 1.990 1.860 1.950 6,460 +0.04(+2.09%)
Nov 11, 2016 1.910 1.910 1.910 1.910 194 +0.00(+0.00%)
Nov 10, 2016 1.990 1.990 1.910 1.910 23,090 +0.00(+0.00%)
Nov 09, 2016 1.950 1.950 1.900 1.910 16,932 +0.01(+0.53%)
Nov 08, 2016 1.900 1.900 1.900 1.900 1,425 +0.01(+0.53%)
Nov 07, 2016 1.960 1.960 1.890 1.890 28,668 -0.07(-3.57%)
Nov 04, 2016 1.960 1.960 1.960 1.960 7,051 -0.04(-2.00%)
Nov 03, 2016 2.000 2.000 2.000 2.000 6,000 +0.00(+0.00%)
Nov 02, 2016 2.000 2.000 1.980 2.000 40,135 +0.02(+1.01%)
Nov 01, 2016 2.010 2.010 1.900 1.980 28,785 -0.03(-1.49%)
Oct 31, 2016 2.010 2.010 2.010 2.010 3,450 -0.05(-2.43%)
Oct 28, 2016 2.000 2.060 2.000 2.060 42,470 +0.06(+3.00%)
Oct 27, 2016 2.090 2.090 2.000 2.000 39,852 -0.01(-0.50%)
Oct 26, 2016 2.000 2.090 2.000 2.010 32,500 +0.01(+0.50%)
Oct 25, 2016 2.000 2.010 2.000 2.000 50,183 +0.00(+0.00%)
Oct 24, 2016 2.040 2.040 2.000 2.000 12,270 -0.10(-4.76%)
Oct 21, 2016 2.100 2.150 2.100 2.100 10,409 +0.10(+5.00%)
Oct 20, 2016 2.000 2.000 2.000 2.000 6,100 +0.00(+0.00%)
Oct 19, 2016 1.760 2.100 1.760 2.000 45,553 +0.25(+14.29%)
Oct 18, 2016 1.650 1.790 1.650 1.750 23,225 +0.25(+16.67%)
Oct 14, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 13, 2016 1.490 1.500 1.490 1.500 2,000 -0.01(-0.66%)
Oct 12, 2016 1.510 1.510 1.510 1.510 718 -0.02(-1.31%)
Oct 11, 2016 1.600 1.600 1.530 1.530 78,800 -0.07(-4.38%)
Oct 07, 2016 1.600 1.600 1.600 0 +0.10(+6.67%)
Oct 06, 2016 1.550 1.550 1.500 1.500 21,020 +0.00(+0.00%)
Oct 05, 2016 1.520 1.520 1.500 1.500 4,800 -0.08(-5.06%)
Oct 04, 2016 1.600 1.600 1.500 1.580 26,614 -0.02(-1.25%)
Oct 03, 2016 1.690 1.690 1.600 1.600 31,623 -0.10(-5.88%)
Sep 30, 2016 1.640 1.710 1.640 1.700 12,707 +0.00(+0.00%)
Sep 29, 2016 1.580 1.710 1.580 1.700 30,125 +0.10(+6.25%)
Sep 28, 2016 1.700 1.700 1.550 1.600 3,200 -0.10(-5.88%)
Sep 27, 2016 1.730 1.730 1.550 1.700 4,422 +0.06(+3.66%)
Sep 26, 2016 1.510 1.650 1.510 1.640 29,526 +0.09(+5.81%)
Sep 23, 2016 1.550 1.550 1.550 1.550 15,000 +0.05(+3.33%)
Sep 22, 2016 1.600 1.600 1.470 1.500 40,098 +0.00(+0.00%)
Sep 21, 2016 1.450 1.550 1.450 1.500 32,260 +0.01(+0.67%)
Sep 20, 2016 1.450 1.490 1.400 1.490 70,125 -0.01(-0.67%)
Sep 19, 2016 1.390 1.500 1.390 1.500 37,180 +0.10(+7.14%)
Sep 16, 2016 1.400 1.400 1.400 1.400 1,400 -0.01(-0.71%)
Sep 15, 2016 1.370 1.410 1.370 1.410 9,862 +0.04(+2.92%)
Sep 14, 2016 1.420 1.440 1.350 1.370 33,175 -0.08(-5.52%)
Sep 13, 2016 1.380 1.450 1.370 1.450 5,300 -0.04(-2.68%)
Sep 12, 2016 1.420 1.490 1.420 1.490 13,202 +0.07(+4.93%)
Sep 09, 2016 1.500 1.520 1.410 1.420 309,574 -0.08(-5.33%)
Sep 08, 2016 1.320 1.530 1.320 1.500 199,100 +0.19(+14.50%)
Sep 07, 2016 1.400 1.400 1.220 1.310 76,060 -0.09(-6.43%)
Sep 06, 2016 1.190 1.400 1.190 1.400 25,848 +0.29(+26.13%)
Sep 02, 2016 1.110 1.110 1.110 0 +0.35(+46.05%)
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.