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 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%)
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.