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 26, 2021 2.410 2.420 2.350 2.390 32,175 -0.08(-3.24%)
Feb 25, 2021 2.570 2.580 2.450 2.470 114,870 -0.08(-3.14%)
Feb 24, 2021 2.230 2.550 2.220 2.550 239,744 +0.32(+14.35%)
Feb 23, 2021 2.370 2.370 2.150 2.230 254,046 -0.14(-5.91%)
Feb 22, 2021 2.050 2.380 2.050 2.370 226,009 +0.32(+15.61%)
Feb 19, 2021 1.910 2.050 1.910 2.050 134,320 +0.14(+7.33%)
Feb 18, 2021 1.930 1.930 1.890 1.910 39,100 -0.03(-1.55%)
Feb 17, 2021 1.950 1.950 1.880 1.940 84,700 +0.00(+0.00%)
Feb 16, 2021 1.970 1.970 1.930 1.940 36,796 -0.03(-1.52%)
Feb 12, 2021 1.970 1.970 1.970 0 +0.11(+5.91%)
Feb 11, 2021 1.830 1.860 1.830 1.860 11,300 +0.04(+2.20%)
Feb 10, 2021 1.800 1.840 1.800 1.820 197,252 +0.02(+1.11%)
Feb 09, 2021 1.790 1.810 1.790 1.800 120,439 +0.01(+0.56%)
Feb 08, 2021 1.780 1.810 1.780 1.790 65,850 +0.00(+0.00%)
Feb 05, 2021 1.780 1.800 1.780 1.790 25,200 +0.00(+0.00%)
Feb 04, 2021 1.780 1.810 1.780 1.790 93,638 +0.01(+0.56%)
Feb 03, 2021 1.870 1.870 1.750 1.780 72,573 -0.07(-3.78%)
Feb 02, 2021 1.860 1.860 1.830 1.850 15,633 -0.01(-0.54%)
Feb 01, 2021 1.900 1.970 1.860 1.860 195,792 +0.00(+0.00%)
Jan 29, 2021 1.870 1.870 1.850 1.860 5,100 -0.01(-0.53%)
Jan 28, 2021 1.870 1.870 1.860 1.870 5,787 +0.03(+1.63%)
Jan 27, 2021 1.880 1.880 1.830 1.840 43,800 -0.06(-3.16%)
Jan 26, 2021 1.900 1.900 1.900 1.900 23,700 +0.01(+0.53%)
Jan 25, 2021 1.900 1.900 1.890 1.890 10,000 -0.01(-0.53%)
Jan 22, 2021 1.890 1.900 1.890 1.900 1,300 +0.00(+0.00%)
Jan 21, 2021 1.920 1.920 1.860 1.900 17,600 -0.02(-1.04%)
Jan 20, 2021 1.900 1.920 1.890 1.920 64,943 +0.02(+1.05%)
Jan 19, 2021 1.890 1.930 1.880 1.900 48,732 +0.00(+0.00%)
Jan 18, 2021 1.930 1.940 1.900 1.900 49,225 -0.05(-2.56%)
Jan 15, 2021 1.980 1.980 1.940 1.950 204,248 -0.07(-3.47%)
Jan 14, 2021 2.000 2.020 1.990 2.020 38,100 +0.03(+1.51%)
Jan 13, 2021 2.060 2.070 1.990 1.990 28,300 -0.08(-3.86%)
Jan 12, 2021 2.050 2.090 2.040 2.070 17,154 +0.01(+0.49%)
Jan 11, 2021 2.080 2.080 2.060 2.060 6,951 -0.02(-0.96%)
Jan 08, 2021 2.150 2.150 2.080 2.080 10,475 -0.07(-3.26%)
Jan 07, 2021 2.190 2.190 2.140 2.150 54,685 -0.04(-1.83%)
Jan 06, 2021 2.230 2.240 2.180 2.190 14,019 -0.03(-1.35%)
Jan 05, 2021 1.950 2.220 1.950 2.220 78,940 +0.27(+13.85%)
Jan 04, 2021 1.990 1.990 1.930 1.950 19,900 +0.02(+1.04%)
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%)
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.