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 (%)
Nov 29, 2019 2.190 2.190 2.100 2.140 15,700 -0.06(-2.73%)
Nov 27, 2019 2.200 2.200 2.200 0 +0.01(+0.46%)
Nov 26, 2019 2.190 2.190 2.190 2.190 3,829 +0.00(+0.00%)
Nov 25, 2019 2.200 2.200 2.190 2.190 7,500 -0.01(-0.45%)
Nov 22, 2019 2.200 2.200 2.190 2.200 15,210 +0.00(+0.00%)
Nov 21, 2019 2.200 2.200 2.200 2.200 1,867 +0.00(+0.00%)
Nov 19, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 18, 2019 2.200 2.210 2.190 2.200 27,152 -0.10(-4.35%)
Nov 15, 2019 2.210 2.300 2.210 2.300 5,000 +0.09(+4.07%)
Nov 14, 2019 2.210 2.210 2.210 2.210 1,000 +0.01(+0.45%)
Nov 13, 2019 2.200 2.210 2.200 2.200 41,625 +0.00(+0.00%)
Nov 12, 2019 2.200 2.200 2.200 2.200 1,200 -0.01(-0.45%)
Nov 11, 2019 2.250 2.260 2.010 2.210 47,300 -0.08(-3.49%)
Nov 08, 2019 2.280 2.290 2.280 2.290 600 +0.04(+1.78%)
Nov 07, 2019 2.250 2.250 2.250 2.250 2,000 +0.05(+2.27%)
Nov 06, 2019 2.250 2.260 2.200 2.200 8,400 -0.06(-2.65%)
Nov 05, 2019 2.350 2.350 2.245 2.260 31,054 -0.04(-1.74%)
Nov 04, 2019 2.350 2.360 2.290 2.300 33,900 -0.05(-2.13%)
Nov 01, 2019 2.350 2.350 2.350 2.350 600 -0.03(-1.26%)
Oct 31, 2019 2.450 2.450 2.380 2.380 7,700 +0.00(+0.00%)
Oct 30, 2019 2.400 2.400 2.360 2.380 5,800 -0.02(-0.83%)
Oct 29, 2019 2.400 2.400 2.390 2.400 7,900 -0.02(-0.83%)
Oct 28, 2019 2.420 2.420 2.400 2.420 25,425 +0.00(+0.00%)
Oct 25, 2019 2.420 2.450 2.400 2.420 3,900 -0.08(-3.20%)
Oct 24, 2019 2.500 2.500 2.460 2.500 2,700 +0.10(+4.17%)
Oct 23, 2019 2.460 2.460 2.400 2.400 2,500 -0.10(-4.00%)
Oct 22, 2019 2.420 2.500 2.400 2.500 2,184 +0.00(+0.00%)
Oct 21, 2019 2.450 2.500 2.450 2.500 520 +0.05(+2.04%)
Oct 18, 2019 2.460 2.500 2.400 2.450 3,600 -0.05(-2.00%)
Oct 17, 2019 2.480 2.500 2.480 2.500 400 +0.00(+0.00%)
Oct 15, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 11, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 10, 2019 2.500 2.500 2.160 2.500 16,500 +0.00(+0.00%)
Oct 07, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 03, 2019 2.500 2.500 2.500 0 -0.04(-1.57%)
Oct 02, 2019 2.540 2.540 2.540 2.540 100 +0.04(+1.60%)
Sep 30, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 27, 2019 2.500 2.500 2.500 2.500 5,400 +0.00(+0.00%)
Sep 25, 2019 2.500 2.500 2.500 0 -0.05(-1.96%)
Sep 24, 2019 2.600 2.600 2.550 2.550 101,049 -0.05(-1.92%)
Sep 23, 2019 2.600 2.600 2.600 2.600 17,700 +0.00(+0.00%)
Sep 20, 2019 2.600 2.600 2.600 2.600 5,450 +0.00(+0.00%)
Sep 19, 2019 2.600 2.600 2.600 2.600 5,000 +0.00(+0.00%)
Sep 18, 2019 2.600 2.600 2.600 2.600 17,663 +0.00(+0.00%)
Sep 17, 2019 2.600 2.600 2.590 2.600 43,706 +0.00(+0.00%)
Sep 16, 2019 2.600 2.600 2.600 2.600 23,000 +0.00(+0.00%)
Sep 13, 2019 2.600 2.600 2.590 2.600 19,500 +0.00(+0.00%)
Sep 12, 2019 2.600 2.600 2.600 2.600 14,800 -0.08(-2.99%)
Sep 11, 2019 2.590 2.680 2.550 2.680 143,482 +0.08(+3.08%)
Sep 10, 2019 2.590 2.600 2.590 2.600 58,300 +0.00(+0.00%)
Sep 09, 2019 2.600 2.600 2.600 2.600 48,200 +0.00(+0.00%)
Sep 06, 2019 2.600 2.600 2.600 2.600 63,282 +0.00(+0.00%)
Sep 05, 2019 2.650 2.650 2.600 2.600 190,300 -0.07(-2.62%)
Sep 04, 2019 2.600 2.670 2.280 2.670 35,100 +0.02(+0.75%)
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.