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 30, 2020 1.660 1.670 1.660 1.670 19,100 +0.02(+1.21%)
Oct 29, 2020 1.630 1.660 1.600 1.650 76,754 +0.02(+1.23%)
Oct 28, 2020 1.720 1.720 1.630 1.630 49,805 -0.12(-6.86%)
Oct 27, 2020 1.750 1.760 1.750 1.750 17,027 -0.02(-1.13%)
Oct 26, 2020 1.800 1.800 1.770 1.770 40,770 -0.04(-2.21%)
Oct 23, 2020 1.800 1.810 1.790 1.810 18,800 +0.01(+0.56%)
Oct 22, 2020 1.790 1.800 1.760 1.800 11,276 +0.01(+0.56%)
Oct 21, 2020 1.860 1.860 1.790 1.790 16,700 -0.09(-4.79%)
Oct 20, 2020 1.910 1.910 1.880 1.880 5,137 -0.01(-0.53%)
Oct 19, 2020 1.980 1.980 1.890 1.890 61,730 -0.06(-3.08%)
Oct 16, 2020 1.910 1.960 1.900 1.950 65,560 +0.05(+2.63%)
Oct 15, 2020 1.840 1.900 1.840 1.900 46,425 +0.04(+2.15%)
Oct 14, 2020 1.860 1.870 1.850 1.860 7,705 +0.01(+0.54%)
Oct 13, 2020 1.870 1.900 1.850 1.850 10,400 -0.02(-1.07%)
Oct 09, 2020 1.870 1.870 1.870 0 +0.02(+1.08%)
Oct 08, 2020 1.870 1.870 1.840 1.850 1,300 -0.01(-0.54%)
Oct 05, 2020 1.860 1.860 1.860 0 +0.01(+0.54%)
Oct 02, 2020 1.820 1.870 1.810 1.850 41,400 +0.02(+1.09%)
Oct 01, 2020 1.860 1.860 1.830 1.830 9,100 -0.02(-1.08%)
Sep 30, 2020 1.890 1.900 1.850 1.850 9,915 -0.03(-1.60%)
Sep 29, 2020 1.850 1.950 1.850 1.880 56,471 +0.03(+1.62%)
Sep 28, 2020 1.800 1.850 1.800 1.850 14,500 +0.05(+2.78%)
Sep 25, 2020 1.750 1.800 1.750 1.800 7,900 +0.02(+1.12%)
Sep 24, 2020 1.760 1.780 1.750 1.780 20,666 +0.01(+0.56%)
Sep 23, 2020 1.850 1.850 1.760 1.770 16,400 -0.10(-5.35%)
Sep 22, 2020 1.870 1.870 1.870 1.870 1,080 +0.00(+0.00%)
Sep 21, 2020 1.930 1.930 1.860 1.870 91,207 -0.05(-2.60%)
Sep 18, 2020 1.850 1.930 1.850 1.920 47,824 +0.08(+4.35%)
Sep 17, 2020 1.850 1.850 1.800 1.840 24,800 -0.02(-1.08%)
Sep 16, 2020 1.880 1.880 1.860 1.860 9,300 -0.02(-1.06%)
Sep 15, 2020 1.880 1.930 1.880 1.880 20,583 +0.00(+0.00%)
Sep 14, 2020 1.840 1.900 1.830 1.880 67,775 +0.04(+2.17%)
Sep 11, 2020 1.840 1.850 1.830 1.840 11,000 +0.00(+0.00%)
Sep 10, 2020 1.850 1.860 1.840 1.840 12,900 -0.01(-0.54%)
Sep 09, 2020 1.820 1.870 1.820 1.850 53,500 +0.06(+3.35%)
Sep 08, 2020 1.850 1.850 1.790 1.790 28,839 -0.04(-2.19%)
Sep 04, 2020 1.830 1.830 1.830 0 +0.03(+1.67%)
Sep 03, 2020 1.860 1.870 1.800 1.800 20,127 -0.05(-2.70%)
Sep 02, 2020 1.860 1.880 1.850 1.850 26,200 -0.01(-0.54%)
Sep 01, 2020 1.960 1.960 1.860 1.860 36,750 -0.08(-4.12%)
Aug 31, 2020 1.860 1.950 1.860 1.940 42,325 +0.09(+4.86%)
Aug 28, 2020 1.800 1.860 1.750 1.850 52,578 +0.03(+1.65%)
Aug 27, 2020 1.810 1.860 1.800 1.820 114,748 +0.02(+1.11%)
Aug 26, 2020 1.890 1.890 1.790 1.800 223,793 -0.08(-4.26%)
Aug 25, 2020 1.890 1.910 1.880 1.880 26,810 -0.01(-0.53%)
Aug 24, 2020 1.900 1.930 1.880 1.890 47,614 -0.02(-1.05%)
Aug 21, 2020 1.960 1.960 1.890 1.910 78,590 -0.05(-2.55%)
Aug 20, 2020 1.960 2.000 1.960 1.960 36,080 -0.01(-0.51%)
Aug 19, 2020 1.970 1.990 1.960 1.970 143,050 +0.02(+1.03%)
Aug 18, 2020 1.930 1.960 1.910 1.950 116,050 +0.04(+2.09%)
Aug 17, 2020 1.930 1.940 1.910 1.910 90,290 -0.01(-0.52%)
Aug 14, 2020 1.970 1.970 1.900 1.920 102,950 -0.03(-1.54%)
Aug 13, 2020 2.040 2.040 1.950 1.950 34,029 -0.12(-5.80%)
Aug 12, 2020 1.960 2.070 1.960 2.070 62,850 +0.08(+4.02%)
Aug 11, 2020 2.000 2.070 1.940 1.990 265,344 -0.06(-2.93%)
Aug 10, 2020 2.000 2.050 1.980 2.050 71,339 +0.11(+5.67%)
Aug 07, 2020 1.990 2.000 1.940 1.940 74,545 -0.03(-1.52%)
Aug 06, 2020 2.000 2.010 1.950 1.970 150,903 +0.01(+0.51%)
Aug 05, 2020 1.980 2.030 1.950 1.960 551,379 +0.01(+0.51%)
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.