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 (%)
May 31, 2017 2.000 2.000 2.000 2.000 225,162 +0.05(+2.56%)
May 30, 2017 2.000 2.000 1.950 1.950 31,175 -0.05(-2.50%)
May 29, 2017 2.030 2.030 2.000 2.000 37,300 +0.00(+0.00%)
May 26, 2017 1.850 2.000 1.850 2.000 63,500 +0.18(+9.89%)
May 25, 2017 1.820 1.820 1.820 1.820 4,700 +0.00(+0.00%)
May 24, 2017 1.820 1.820 1.820 1.820 11,800 -0.08(-4.21%)
May 23, 2017 1.830 1.900 1.810 1.900 55,700 +0.08(+4.40%)
May 19, 2017 1.820 1.820 1.820 1.820 18,700 -0.08(-4.21%)
May 18, 2017 1.870 1.900 1.850 1.900 15,418 +0.04(+2.15%)
May 17, 2017 1.860 1.860 1.860 1.860 1,000 -0.03(-1.59%)
May 16, 2017 1.890 1.890 1.890 1.890 2,000 +0.00(+0.00%)
May 15, 2017 1.890 1.890 1.890 1.890 1,000 +0.07(+3.85%)
May 12, 2017 1.900 1.900 1.820 1.820 24,803 -0.03(-1.62%)
May 11, 2017 1.860 1.860 1.850 1.850 1,900 -0.05(-2.63%)
May 10, 2017 1.930 1.930 1.900 1.900 21,746 -0.13(-6.40%)
May 08, 2017 2.030 2.030 2.030 0 -0.02(-0.98%)
May 05, 2017 1.990 2.050 1.990 2.050 6,125 +0.14(+7.33%)
May 04, 2017 1.910 1.920 1.910 1.910 1,700 -0.15(-7.28%)
May 03, 2017 2.060 2.060 2.060 2.060 9,600 +0.00(+0.00%)
Apr 28, 2017 2.060 2.060 2.060 0 +0.01(+0.49%)
Apr 26, 2017 2.050 2.050 2.050 10 +0.05(+2.50%)
Apr 24, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 20, 2017 2.000 2.000 2.000 0 +0.05(+2.56%)
Apr 19, 2017 2.050 2.050 1.950 1.950 500 -0.10(-4.88%)
Apr 18, 2017 2.050 2.050 2.050 2.050 9,600 -0.15(-6.82%)
Apr 17, 2017 2.050 2.200 2.050 2.200 454 +0.20(+10.00%)
Apr 13, 2017 2.000 2.000 2.000 2.000 5,428 +0.14(+7.53%)
Apr 10, 2017 1.860 1.860 1.860 38 -0.34(-15.45%)
Apr 07, 2017 1.850 2.200 1.850 2.200 9,850 +0.30(+15.79%)
Apr 05, 2017 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 04, 2017 1.900 1.900 1.900 1.900 1,700 +0.00(+0.00%)
Mar 29, 2017 1.900 1.900 1.900 37 -0.06(-3.06%)
Mar 28, 2017 1.900 1.960 1.890 1.960 9,057 +0.11(+5.95%)
Mar 27, 2017 1.850 1.850 1.850 1.850 1,875 +0.00(+0.00%)
Mar 24, 2017 1.850 1.850 1.850 1.850 44,300 +0.03(+1.65%)
Mar 23, 2017 1.850 1.850 1.820 1.820 18,800 -0.08(-4.21%)
Mar 21, 2017 1.900 1.900 1.900 85 +0.08(+4.40%)
Mar 20, 2017 1.820 1.820 1.820 1.820 4,125 +0.00(+0.00%)
Mar 15, 2017 1.820 1.820 1.820 0 -0.23(-11.22%)
Mar 14, 2017 2.060 2.060 1.950 2.050 16,901 -0.05(-2.38%)
Mar 13, 2017 2.100 2.100 2.100 2.100 106 -0.20(-8.70%)
Mar 10, 2017 2.300 2.300 2.300 2.300 1,100 +0.00(+0.00%)
Mar 09, 2017 2.300 2.300 2.160 2.300 16,162 +0.00(+0.00%)
Mar 06, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 03, 2017 2.100 2.300 2.100 2.300 7,399 +0.24(+11.65%)
Mar 02, 2017 2.060 2.100 2.060 2.060 1,265 +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.