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 (%)
Oct 31, 2018 2.250 2.260 2.250 2.260 65,400 +0.01(+0.44%)
Oct 30, 2018 2.250 2.250 2.250 2.250 14,700 +0.00(+0.00%)
Oct 29, 2018 2.250 2.250 2.250 2.250 8,375 +0.00(+0.00%)
Oct 25, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 24, 2018 2.250 2.250 2.250 2.250 22,832 +0.00(+0.00%)
Oct 23, 2018 2.250 2.250 2.250 2.250 21,482 +0.00(+0.00%)
Oct 19, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 18, 2018 2.250 2.250 2.250 2.250 2,000 +0.00(+0.00%)
Oct 17, 2018 2.250 2.290 2.250 2.250 10,100 +0.00(+0.00%)
Oct 16, 2018 2.250 2.250 2.250 2.250 6,300 +0.00(+0.00%)
Oct 15, 2018 2.250 2.250 2.250 2.250 11,699 +0.00(+0.00%)
Oct 12, 2018 2.250 2.260 2.250 2.250 5,856 +0.00(+0.00%)
Oct 11, 2018 2.300 2.300 2.250 2.250 108,065 +0.00(+0.00%)
Oct 10, 2018 2.250 2.250 2.250 2.250 58,500 +0.00(+0.00%)
Oct 09, 2018 2.250 2.250 2.250 2.250 58,100 +0.00(+0.00%)
Oct 05, 2018 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 04, 2018 2.250 2.260 2.250 2.250 6,200 +0.00(+0.00%)
Oct 03, 2018 2.250 2.250 2.250 2.250 5,000 +0.00(+0.00%)
Oct 02, 2018 2.260 2.260 2.250 2.250 42,125 -0.01(-0.44%)
Oct 01, 2018 2.260 2.260 2.260 2.260 4,875 +0.01(+0.44%)
Sep 28, 2018 2.200 2.300 2.000 2.250 2,367,200 -0.03(-1.32%)
Sep 27, 2018 2.280 2.280 2.280 2.280 10,000 +0.00(+0.00%)
Sep 26, 2018 2.280 2.280 2.280 2.280 8,500 +0.00(+0.00%)
Sep 25, 2018 2.290 2.300 2.250 2.280 50,485 +0.03(+1.33%)
Sep 24, 2018 2.250 2.250 2.250 2.250 8,000 +0.00(+0.00%)
Sep 21, 2018 2.250 2.250 2.250 2.250 4,525 +0.00(+0.00%)
Sep 20, 2018 2.250 2.250 2.250 2.250 7,175 +0.00(+0.00%)
Sep 19, 2018 2.250 2.250 2.250 2.250 41,092 +0.00(+0.00%)
Sep 18, 2018 2.250 2.250 2.250 2.250 12,300 +0.00(+0.00%)
Sep 17, 2018 2.250 2.250 2.200 2.250 72,700 +0.00(+0.00%)
Sep 14, 2018 2.250 2.250 2.250 2.250 54,397 +0.00(+0.00%)
Sep 13, 2018 2.250 2.250 2.250 2.250 27,000 +0.00(+0.00%)
Sep 12, 2018 2.250 2.250 2.250 2.250 30,200 +0.00(+0.00%)
Sep 11, 2018 2.250 2.250 2.250 2.250 101,280 +0.00(+0.00%)
Sep 10, 2018 2.250 2.250 2.250 2.250 2,520 +0.00(+0.00%)
Sep 07, 2018 2.250 2.250 2.250 2.250 26,100 +0.05(+2.27%)
Sep 06, 2018 2.100 2.200 2.100 2.200 128,400 +0.20(+10.00%)
Sep 05, 2018 2.130 2.130 2.000 2.000 116,000 -0.13(-6.10%)
Aug 31, 2018 2.130 2.130 2.130 0 -0.02(-0.93%)
Aug 30, 2018 2.150 2.150 2.140 2.150 8,700 +0.00(+0.00%)
Aug 29, 2018 2.200 2.200 2.150 2.150 20,650 -0.05(-2.27%)
Aug 28, 2018 2.200 2.200 2.200 2.200 8,493 +0.03(+1.38%)
Aug 27, 2018 2.250 2.300 2.170 2.170 56,900 -0.03(-1.36%)
Aug 24, 2018 2.200 2.200 2.200 2.200 30,000 +0.03(+1.38%)
Aug 23, 2018 2.170 2.170 2.130 2.170 4,900 -0.03(-1.36%)
Aug 20, 2018 2.200 2.200 2.200 0 +0.05(+2.33%)
Aug 17, 2018 2.170 2.170 2.150 2.150 9,218 +0.05(+2.38%)
Aug 16, 2018 2.100 2.100 2.100 20 +0.00(+0.00%)
Aug 15, 2018 2.160 2.160 2.100 2.100 23,000 +0.00(+0.00%)
Aug 14, 2018 2.180 2.180 2.100 2.100 204,925 +0.05(+2.44%)
Aug 13, 2018 2.180 2.190 2.050 2.050 20,750 -0.13(-5.96%)
Aug 10, 2018 2.250 2.250 2.180 2.180 9,025 -0.03(-1.36%)
Aug 09, 2018 2.210 2.300 2.200 2.210 69,583 +0.01(+0.45%)
Aug 08, 2018 2.200 2.200 2.200 2.200 5,000 +0.02(+0.92%)
Aug 07, 2018 2.180 2.180 2.180 2.180 5,000 +0.00(+0.00%)
Aug 03, 2018 2.180 2.180 2.180 0 +0.00(+0.00%)
Aug 02, 2018 2.180 2.180 2.180 2.180 120 +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.