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 (%)
Sep 29, 2017 2.600 2.600 2.500 2.500 31,800 -0.10(-3.85%)
Sep 28, 2017 2.610 2.610 2.600 2.600 19,500 -0.01(-0.38%)
Sep 27, 2017 2.610 2.610 2.610 2.610 8,001 +0.01(+0.38%)
Sep 26, 2017 2.550 2.600 2.500 2.600 31,738 +0.10(+4.00%)
Sep 25, 2017 2.590 2.590 2.500 2.500 9,200 +0.00(+0.00%)
Sep 22, 2017 2.600 2.600 2.500 2.500 22,500 +0.00(+0.00%)
Sep 21, 2017 2.590 2.590 2.500 2.500 19,550 -0.10(-3.85%)
Sep 20, 2017 2.600 2.600 2.600 2.600 15,000 +0.10(+4.00%)
Sep 19, 2017 2.650 2.650 2.500 2.500 97,300 +0.00(+0.00%)
Sep 18, 2017 2.520 2.650 2.500 2.500 34,493 -0.20(-7.41%)
Sep 15, 2017 2.800 2.800 2.650 2.700 13,024 -0.10(-3.57%)
Sep 14, 2017 2.700 2.800 2.700 2.800 20,670 +0.15(+5.66%)
Sep 13, 2017 2.540 2.650 2.540 2.650 18,500 +0.15(+6.00%)
Sep 12, 2017 2.500 2.500 2.480 2.500 58,100 +0.04(+1.63%)
Sep 11, 2017 2.500 2.500 2.400 2.460 15,225 -0.04(-1.60%)
Sep 08, 2017 2.450 2.500 2.450 2.500 60,197 +0.03(+1.21%)
Sep 07, 2017 2.420 2.470 2.420 2.470 77,855 +0.05(+2.07%)
Sep 01, 2017 2.420 2.420 2.420 0 -0.03(-1.22%)
Aug 31, 2017 2.400 2.450 2.400 2.450 12,000 +0.00(+0.00%)
Aug 30, 2017 2.400 2.450 2.400 2.450 4,050 +0.05(+2.08%)
Aug 29, 2017 2.400 2.450 2.390 2.400 39,775 +0.00(+0.00%)
Aug 28, 2017 2.400 2.410 2.390 2.400 23,100 +0.00(+0.00%)
Aug 25, 2017 2.500 2.500 2.360 2.400 24,477 -0.05(-2.04%)
Aug 24, 2017 2.350 2.450 2.300 2.450 113,617 +0.09(+3.81%)
Aug 23, 2017 2.290 2.390 2.250 2.360 33,800 +0.20(+9.26%)
Aug 22, 2017 2.200 2.200 2.160 2.160 223,300 +0.04(+1.89%)
Aug 21, 2017 2.150 2.150 2.100 2.120 39,000 +0.02(+0.95%)
Aug 18, 2017 2.100 2.250 2.100 2.100 85,271 +0.00(+0.00%)
Aug 17, 2017 2.100 2.100 2.100 2.100 90,500 +0.00(+0.00%)
Aug 16, 2017 2.100 2.120 2.100 2.100 15,513 +0.00(+0.00%)
Aug 15, 2017 2.110 2.110 2.100 2.100 8,000 -0.15(-6.67%)
Aug 11, 2017 2.250 2.250 2.250 0 +0.15(+7.14%)
Aug 09, 2017 2.100 2.100 2.100 50 -0.15(-6.67%)
Aug 08, 2017 2.250 2.250 2.250 2.250 5,000 +0.05(+2.27%)
Aug 04, 2017 2.200 2.200 2.200 2.200 1,700 +0.00(+0.00%)
Aug 03, 2017 2.200 2.200 2.200 2.200 5,000 -0.04(-1.79%)
Aug 02, 2017 2.200 2.240 2.200 2.240 2,420 +0.14(+6.67%)
Aug 01, 2017 2.200 2.200 2.100 2.100 9,300 -0.05(-2.33%)
Jul 31, 2017 2.100 2.150 2.100 2.150 18,456 +0.05(+2.38%)
Jul 26, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 25, 2017 2.100 2.100 2.100 2.100 13,600 -0.02(-0.94%)
Jul 24, 2017 2.100 2.120 2.100 2.120 5,400 +0.02(+0.95%)
Jul 21, 2017 2.100 2.100 2.100 2.100 1,500 +0.00(+0.00%)
Jul 20, 2017 2.100 2.100 2.100 2.100 9,200 +0.00(+0.00%)
Jul 19, 2017 2.100 2.100 2.100 2.100 11,500 +0.00(+0.00%)
Jul 18, 2017 2.100 2.100 2.100 2.100 116,100 +0.00(+0.00%)
Jul 17, 2017 2.100 2.100 2.100 2.100 27,203 +0.00(+0.00%)
Jul 13, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 11, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 10, 2017 2.100 2.100 2.100 2.100 13,462 +0.00(+0.00%)
Jul 07, 2017 2.100 2.100 2.100 2.100 351,700 +0.00(+0.00%)
Jul 06, 2017 2.100 2.100 2.100 2.100 900 +0.00(+0.00%)
Jul 05, 2017 2.100 2.110 2.000 2.100 24,000 +0.00(+0.00%)
Jul 04, 2017 2.100 2.100 2.100 2.100 625 +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.