Skip to main content
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 (%)
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%)
Jan 02, 2018 2.460 2.460 2.450 2.450 14,165 +0.04(+1.66%)
Dec 29, 2017 2.410 2.410 2.410 0 +0.00(+0.00%)
Dec 28, 2017 2.410 2.410 2.410 2.410 502 +0.01(+0.42%)
Dec 27, 2017 2.370 2.400 2.370 2.400 674 +0.05(+2.13%)
Dec 22, 2017 2.420 2.520 2.350 2.350 4,325 -0.07(-2.89%)
Dec 21, 2017 2.390 2.420 2.390 2.420 275 +0.00(+0.00%)
Dec 20, 2017 2.420 2.420 2.370 2.420 1,700 +0.01(+0.41%)
Dec 19, 2017 2.400 2.410 2.350 2.410 2,208 +0.02(+0.84%)
Dec 18, 2017 2.420 2.430 2.350 2.390 7,890 +0.01(+0.42%)
Dec 15, 2017 2.570 2.570 2.380 2.380 2,045 -0.09(-3.64%)
Dec 14, 2017 2.470 2.470 2.470 2.470 700 -0.11(-4.26%)
Dec 13, 2017 2.580 2.580 2.580 2.580 1,000 +0.10(+4.03%)
Dec 12, 2017 2.400 2.480 2.400 2.480 3,250 +0.13(+5.53%)
Dec 11, 2017 2.360 2.360 2.350 2.350 5,550 -0.06(-2.49%)
Dec 08, 2017 2.560 2.560 2.410 2.410 986 -0.13(-5.12%)
Dec 07, 2017 2.540 2.590 2.400 2.540 17,783 +0.05(+2.01%)
Dec 06, 2017 2.600 2.650 2.490 2.490 20,896 -0.01(-0.40%)
Dec 05, 2017 2.500 2.630 2.500 2.500 57,577 +0.00(+0.00%)
Dec 04, 2017 2.550 2.550 2.500 2.500 1,885 +0.00(+0.00%)
Dec 01, 2017 2.500 2.590 2.500 2.500 24,691 +0.13(+5.49%)
Nov 30, 2017 2.360 2.370 2.360 2.370 1,025 -0.03(-1.25%)
Nov 29, 2017 2.400 2.400 2.400 2.400 4,000 +0.04(+1.69%)
Nov 28, 2017 2.350 2.360 2.350 2.360 7,100 -0.11(-4.45%)
Nov 27, 2017 2.330 2.470 2.330 2.470 4,782 +0.15(+6.47%)
Nov 24, 2017 2.390 2.470 2.320 2.320 7,750 -0.03(-1.28%)
Nov 23, 2017 2.350 2.350 2.350 2.350 300 +0.04(+1.73%)
Nov 22, 2017 2.310 2.310 2.310 2.310 502 +0.00(+0.00%)
Nov 21, 2017 2.310 2.310 2.300 2.310 11,905 +0.00(+0.00%)
Nov 20, 2017 2.300 2.310 2.300 2.310 3,000 +0.00(+0.00%)
Nov 16, 2017 2.310 2.310 2.310 0 +0.11(+5.00%)
Nov 15, 2017 2.410 2.410 2.000 2.200 19,402 -0.21(-8.71%)
Nov 14, 2017 2.410 2.410 2.410 2.410 200 -0.09(-3.60%)
Nov 13, 2017 2.500 2.500 2.500 2.500 825 +0.08(+3.31%)
Nov 10, 2017 2.420 2.420 2.420 2.420 1,000 -0.10(-3.97%)
Nov 09, 2017 2.520 2.520 2.520 2.520 5,050 +0.00(+0.00%)
Nov 08, 2017 2.520 2.520 2.520 2.520 106 +0.02(+0.80%)
Nov 07, 2017 2.530 2.530 2.440 2.500 20,300 -0.02(-0.79%)
Nov 06, 2017 2.280 2.520 2.280 2.520 9,325 +0.02(+0.80%)
Nov 03, 2017 2.520 2.520 2.500 2.500 8,350 -0.02(-0.79%)
Nov 02, 2017 2.600 2.600 2.520 2.520 24,504 +0.02(+0.80%)
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.