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 (%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.10(+4.35%)
Mar 28, 2018 2.350 2.350 2.300 2.300 14,450 -0.10(-4.17%)
Mar 26, 2018 2.400 2.400 2.400 0 +0.05(+2.13%)
Mar 22, 2018 2.350 2.350 2.350 56 -0.10(-4.08%)
Mar 20, 2018 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 19, 2018 2.450 2.450 2.450 2.450 5,110 +0.00(+0.00%)
Mar 15, 2018 2.450 2.450 2.450 56 +0.04(+1.66%)
Mar 14, 2018 2.400 2.410 2.400 2.410 6,600 +0.06(+2.55%)
Mar 12, 2018 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 09, 2018 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Mar 08, 2018 2.350 2.350 2.350 2.350 1,800 -0.05(-2.08%)
Mar 07, 2018 2.500 2.500 2.400 2.400 1,500 -0.24(-9.09%)
Mar 05, 2018 2.640 2.640 2.640 0 +0.04(+1.54%)
Feb 28, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 27, 2018 2.640 2.640 2.600 2.600 400 +0.00(+0.00%)
Feb 26, 2018 2.600 2.600 2.600 2.600 2,700 +0.00(+0.00%)
Feb 22, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 21, 2018 2.600 2.610 2.600 2.600 13,750 +0.00(+0.00%)
Feb 20, 2018 2.600 2.600 2.600 2.600 14,150 +0.00(+0.00%)
Feb 16, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 15, 2018 2.600 2.600 2.600 2.600 8,500 +0.00(+0.00%)
Feb 13, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 12, 2018 2.600 2.600 2.600 2.600 5,365 +0.00(+0.00%)
Feb 09, 2018 2.600 2.650 2.600 2.600 6,550 +0.00(+0.00%)
Feb 08, 2018 2.600 2.620 2.400 2.600 31,045 +0.00(+0.00%)
Feb 07, 2018 2.600 2.600 2.600 2.600 3,750 +0.00(+0.00%)
Feb 06, 2018 2.600 2.625 2.600 2.600 160,400 +0.00(+0.00%)
Feb 05, 2018 2.550 2.600 2.450 2.600 164,375 +0.00(+0.00%)
Feb 02, 2018 2.550 2.650 2.550 2.600 5,050 -0.05(-1.89%)
Feb 01, 2018 2.530 2.650 2.530 2.650 14,875 -0.05(-1.85%)
Jan 31, 2018 2.610 2.740 2.610 2.700 21,750 +0.05(+1.89%)
Jan 30, 2018 2.650 2.740 2.650 2.650 1,346 -0.07(-2.57%)
Jan 29, 2018 2.700 2.740 2.650 2.720 14,050 +0.04(+1.49%)
Jan 26, 2018 2.600 2.680 2.600 2.680 26,511 +0.09(+3.47%)
Jan 25, 2018 2.500 2.600 2.500 2.590 17,172 -0.01(-0.38%)
Jan 24, 2018 2.500 2.600 2.500 2.600 19,600 +0.10(+4.00%)
Jan 23, 2018 2.520 2.520 2.500 2.500 15,600 +0.00(+0.00%)
Jan 22, 2018 2.500 2.600 2.500 2.500 34,140 -0.10(-3.85%)
Jan 19, 2018 2.470 2.600 2.470 2.600 9,615 +0.10(+4.00%)
Jan 18, 2018 2.500 2.500 2.450 2.500 96,284 -0.08(-3.10%)
Jan 17, 2018 2.550 2.580 2.370 2.580 2,705 +0.10(+4.03%)
Jan 16, 2018 2.360 2.480 2.360 2.480 915 +0.05(+2.06%)
Jan 15, 2018 2.400 2.520 2.400 2.430 19,900 -0.17(-6.54%)
Jan 12, 2018 2.450 2.600 2.450 2.600 45,600 -0.01(-0.38%)
Jan 11, 2018 2.600 2.750 2.500 2.610 61,185 +0.01(+0.38%)
Jan 10, 2018 2.350 2.600 2.350 2.600 26,660 +0.13(+5.26%)
Jan 09, 2018 2.420 2.500 2.350 2.470 15,295 +0.05(+2.07%)
Jan 08, 2018 2.420 2.420 2.420 2.420 404 -0.07(-2.81%)
Jan 05, 2018 2.420 2.490 2.420 2.490 20,100 +0.04(+1.63%)
Jan 04, 2018 2.380 2.450 2.380 2.450 215 -0.05(-2.00%)
Jan 03, 2018 2.500 2.500 2.500 2.500 100 +0.05(+2.04%)
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.