Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FG )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 31, 2024 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, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 256,000 +0.00(+0.00%)
Jan 26, 2024 0.0250 0 -0.00(-16.67%)
Jan 23, 2024 0.0300 0 +0.00(+20.00%)
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-16.67%)
Jan 18, 2024 0.0300 0 +0.00(+0.00%)
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 3,550 -0.01(-14.29%)
Jan 15, 2024 0.0350 47 +0.01(+16.67%)
Jan 10, 2024 0.0300 0 +0.00(+0.00%)
Jan 09, 2024 0.0300 0.0300 0.0300 0.0300 113,000 -0.01(-14.29%)
Jan 02, 2024 0.0350 0 +0.00(+0.00%)
Dec 28, 2023 0.0350 0 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0350 0.0350 0.0350 28,750 +0.00(+0.00%)
Dec 21, 2023 0.0350 0 +0.00(+0.00%)
Dec 20, 2023 0.0350 0.0350 0.0350 0.0350 5,600 +0.01(+16.67%)
Dec 18, 2023 0.0300 0 -0.01(-14.29%)
Dec 15, 2023 0.0300 0.0350 0.0300 0.0350 24,000 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 45,500 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 29,000 +0.01(+16.67%)
Dec 12, 2023 0.0350 0.0350 0.0300 0.0300 33,000 -0.01(-14.29%)
Dec 08, 2023 0.0350 488 +0.00(+0.00%)
Dec 06, 2023 0.0350 0 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0400 0.0350 0.0350 132,000 +0.00(+0.00%)
Dec 04, 2023 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Dec 01, 2023 0.0350 0.0350 0.0350 0.0350 61,000 +0.00(+0.00%)
Nov 30, 2023 0.0300 0.0350 0.0300 0.0350 89,000 +0.00(+0.00%)
Nov 29, 2023 0.0400 0.0400 0.0350 0.0350 233,000 -0.00(-12.50%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Nov 23, 2023 0.0350 0 +0.00(+0.00%)
Nov 22, 2023 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-12.50%)
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 148,085 -0.00(-11.11%)
Nov 20, 2023 0.0300 0.0500 0.0300 0.0450 1,517,000 +0.01(+50.00%)
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Nov 10, 2023 0.0350 0 +0.00(+0.00%)
Nov 09, 2023 0.0350 0.0500 0.0350 0.0350 828,500 +0.01(+16.67%)
Nov 08, 2023 0.0300 0.0300 0.0300 0.0300 188,000 +0.00(+0.00%)
Nov 07, 2023 0.0300 0.0300 0.0300 0.0300 78,000 -0.01(-14.29%)
Nov 06, 2023 0.0350 0.0400 0.0350 0.0350 96,850 -0.00(-12.50%)
Nov 03, 2023 0.0400 0.0400 0.0400 0.0400 361,610 -0.00(-11.11%)
Nov 02, 2023 0.0450 0.0450 0.0450 0.0450 201,000 -0.01(-10.00%)
Nov 01, 2023 0.0350 0.0500 0.0350 0.0500 164,625 +0.01(+42.86%)
Oct 31, 2023 0.0350 0.0350 0.0350 0.0350 122,000 -0.00(-12.50%)
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Oct 27, 2023 0.0450 0.0450 0.0400 0.0400 58,000 -0.01(-20.00%)
Oct 26, 2023 0.0400 0.0500 0.0400 0.0500 632,000 +0.01(+11.11%)
Oct 25, 2023 0.0300 0.0450 0.0250 0.0450 1,500,000 +0.02(+80.00%)
Oct 23, 2023 0.0250 0 +0.00(+0.00%)
Oct 20, 2023 0.0250 0.0250 0.0250 0.0250 57,000 +0.00(+0.00%)
Oct 18, 2023 0.0250 0 +0.00(+0.00%)
Oct 16, 2023 0.0250 0 +0.00(+0.00%)
Oct 13, 2023 0.0250 0.0250 0.0250 0.0250 429,000 +0.00(+0.00%)
Oct 10, 2023 0.0250 0 +0.00(+0.00%)
Oct 04, 2023 0.0250 0 +0.00(+0.00%)
Oct 02, 2023 0.0250 0 +0.00(+0.00%)
Sep 28, 2023 0.0250 300 +0.00(+0.00%)
Sep 27, 2023 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 121,427 +0.00(+0.00%)
Sep 20, 2023 0.0300 0.0300 0.0250 0.0250 762,009 -0.00(-16.67%)
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Sep 15, 2023 0.0250 0.0250 0.0250 0.0250 49,000 -0.00(-16.67%)
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 13, 2023 0.0250 0.0300 0.0250 0.0300 2,000 +0.00(+20.00%)
Sep 12, 2023 0.0250 0.0250 0.0250 0.0250 159,000 +0.00(+0.00%)
Sep 11, 2023 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Sep 08, 2023 0.0300 0.0300 0.0250 0.0250 11,729 +0.00(+0.00%)
Sep 07, 2023 0.0300 0.0300 0.0250 0.0250 1,123,000 -0.00(-16.67%)
Sep 06, 2023 0.0250 0.0300 0.0250 0.0300 271,000 +0.00(+20.00%)
Sep 05, 2023 0.0300 0.0300 0.0250 0.0250 40,300 +0.00(+0.00%)
Sep 01, 2023 0.0250 0 -0.00(-16.67%)
Aug 31, 2023 0.0250 0.0300 0.0250 0.0300 122,000 +0.00(+20.00%)
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 842,000 -0.00(-16.67%)
Aug 29, 2023 0.0300 0.0300 0.0250 0.0300 401,000 -0.01(-14.29%)
Aug 25, 2023 0.0350 0 +0.01(+16.67%)
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 304,000 +0.00(+20.00%)
Aug 23, 2023 0.0300 0.0300 0.0250 0.0250 131,000 -0.00(-16.67%)
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 106,000 +0.00(+0.00%)
Aug 21, 2023 0.0400 0.0400 0.0300 0.0300 264,771 -0.01(-14.29%)
Aug 18, 2023 0.0350 0.0350 0.0350 0.0350 11,000 -0.00(-12.50%)
Aug 17, 2023 0.0350 0.0400 0.0350 0.0400 19,000 +0.00(+14.29%)
Aug 16, 2023 0.0350 0.0350 0.0350 0.0350 171,500 -0.00(-12.50%)
Aug 15, 2023 0.0350 0.0400 0.0350 0.0400 84,000 +0.00(+0.00%)
Aug 14, 2023 0.0450 0.0450 0.0400 0.0400 261,384 -0.00(-11.11%)
Aug 10, 2023 0.0450 77 +0.00(+0.00%)
Aug 09, 2023 0.0450 0.0450 0.0450 0.0450 667,020 +0.00(+0.00%)
Aug 08, 2023 0.0450 0.0450 0.0450 0.0450 49,800 -0.01(-10.00%)
Aug 04, 2023 0.0500 0 +0.00(+0.00%)
Aug 03, 2023 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Aug 02, 2023 0.0500 0.0500 0.0500 0.0500 42,408 +0.00(+0.00%)
Jul 27, 2023 0.0500 0 -0.00(-9.09%)
Jul 26, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jul 24, 2023 0.0500 0 +0.00(+0.00%)
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 47,295 -0.00(-9.09%)
Jul 19, 2023 0.0550 0.0550 0.0550 0.0550 102,204 -0.00(-8.33%)
Jul 17, 2023 0.0600 0 +0.00(+0.00%)
Jul 12, 2023 0.0600 900 +0.00(+9.09%)
Jul 11, 2023 0.0600 0.0600 0.0550 0.0550 26,000 -0.00(-8.33%)
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jul 07, 2023 0.0600 0.0600 0.0550 0.0550 29,695 -0.00(-8.33%)
Jul 06, 2023 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+9.09%)
Jul 05, 2023 0.0600 0.0600 0.0550 0.0550 263,900 -0.01(-15.38%)
Jul 04, 2023 0.0650 0.0650 0.0600 0.0650 469,000 +0.01(+8.33%)
Jun 30, 2023 0.0600 0 +0.00(+9.09%)
Jun 29, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 28, 2023 0.0500 0.0550 0.0500 0.0550 4,107 +0.00(+10.00%)
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 25,705 +0.00(+0.00%)
Jun 21, 2023 0.0500 0 -0.00(-9.09%)
Jun 20, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jun 19, 2023 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+0.00%)
Jun 15, 2023 0.0550 0 -0.01(-15.38%)
May 08, 2023 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
May 05, 2023 0.0650 0.0650 0.0650 0.0650 62,321 +0.01(+8.33%)
May 03, 2023 0.0600 490 +0.00(+0.00%)
May 02, 2023 0.0600 0.0600 0.0600 0.0600 99,000 +0.00(+0.00%)
May 01, 2023 0.0600 0.0600 0.0600 0.0600 7,062 +0.00(+0.00%)
Apr 28, 2023 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-7.69%)
Apr 27, 2023 0.0700 0.0700 0.0650 0.0650 150,000 -0.01(-7.14%)
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 131,000 +0.00(+0.00%)
Apr 25, 2023 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-12.50%)
Apr 20, 2023 0.0800 583 +0.01(+14.29%)
Apr 19, 2023 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Apr 17, 2023 0.0750 0 +0.00(+7.14%)
Apr 14, 2023 0.0700 0.0700 0.0700 0.0700 68,190 -0.00(-6.67%)
Apr 13, 2023 0.0750 0.0750 0.0750 0.0750 59,735 +0.00(+0.00%)
Apr 12, 2023 0.0700 0.0750 0.0700 0.0750 44,000 +0.00(+7.14%)
Apr 11, 2023 0.0750 0.0750 0.0700 0.0700 55,000 +0.00(+0.00%)
Apr 10, 2023 0.0750 0.0750 0.0700 0.0700 121,000 +0.00(+0.00%)
Apr 06, 2023 0.0700 0 -0.00(-6.67%)
Apr 05, 2023 0.0800 0.0800 0.0700 0.0750 47,550 -0.01(-6.25%)
Apr 04, 2023 0.0650 0.0800 0.0650 0.0800 155,000 +0.01(+23.08%)
Apr 03, 2023 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+8.33%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 21,410 +0.00(+0.00%)
Mar 30, 2023 0.0600 0.0600 0.0600 0.0600 1,433 +0.00(+0.00%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 14,333 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+9.09%)
Mar 27, 2023 0.0600 0.0600 0.0550 0.0550 14,000 -0.01(-15.38%)
Mar 24, 2023 0.0650 0.0650 0.0650 0.0650 143,000 +0.00(+0.00%)
Mar 23, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 22, 2023 0.0600 0.0600 0.0600 0.0600 21,403 +0.00(+0.00%)
Mar 21, 2023 0.0600 0.0600 0.0600 0.0600 557,050 +0.00(+0.00%)
Mar 20, 2023 0.0650 0.0650 0.0600 0.0600 53,660 -0.01(-7.69%)
Mar 17, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 15, 2023 0.0600 0 +0.00(+0.00%)
Mar 14, 2023 0.0600 0.0600 0.0600 0.0600 57,000 +0.00(+9.09%)
Mar 10, 2023 0.0550 600 -0.00(-8.33%)
Mar 09, 2023 0.0600 0.0650 0.0550 0.0600 1,002,000 -0.01(-7.69%)
Mar 07, 2023 0.0650 0 -0.01(-7.14%)
Mar 06, 2023 0.0700 0.0700 0.0700 0.0700 209,700 +0.01(+7.69%)
Mar 03, 2023 0.0650 0.0650 0.0650 0.0650 94,027 +0.01(+8.33%)
Mar 02, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 28, 2023 0.0600 0 +0.00(+0.00%)
Feb 27, 2023 0.0600 0.0600 0.0600 0.0600 181,480 -0.01(-7.69%)
Feb 24, 2023 0.0700 0.0700 0.0650 0.0650 448,523 -0.01(-7.14%)
Feb 23, 2023 0.0700 0.0750 0.0700 0.0700 126,000 +0.00(+0.00%)
Feb 22, 2023 0.0750 0.0750 0.0650 0.0700 254,000 -0.00(-6.67%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Feb 16, 2023 0.0750 0 +0.00(+0.00%)
Feb 15, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Feb 14, 2023 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Feb 13, 2023 0.0750 0.0750 0.0750 0.0750 9,122 +0.00(+0.00%)
Feb 10, 2023 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+0.00%)
Feb 09, 2023 0.0800 0.0800 0.0750 0.0750 21,100 -0.01(-6.25%)
Feb 08, 2023 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Feb 07, 2023 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 06, 2023 0.0800 0.0800 0.0800 0.0800 98,400 +0.00(+0.00%)
Feb 03, 2023 0.0850 0.0850 0.0800 0.0800 133,003 -0.01(-11.11%)
Feb 02, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
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.