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

(TSV: FG )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 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 (%)
Apr 30, 2021 0.0850 0.0850 0.0750 0.0800 206,852 -0.01(-5.88%)
Apr 29, 2021 0.0850 0.0850 0.0850 0.0850 49,352 +0.01(+13.33%)
Apr 28, 2021 0.0800 0.0800 0.0750 0.0750 55,650 +0.00(+0.00%)
Apr 27, 2021 0.0750 0.0800 0.0750 0.0750 185,499 -0.01(-6.25%)
Apr 26, 2021 0.0800 0.0800 0.0750 0.0800 148,300 +0.00(+0.00%)
Apr 23, 2021 0.0800 0.0850 0.0800 0.0800 72,000 -0.01(-5.88%)
Apr 22, 2021 0.0850 0.0850 0.0850 0.0850 16,700 +0.00(+0.00%)
Apr 21, 2021 0.0850 0.0850 0.0850 0.0850 10,499 +0.00(+0.00%)
Apr 20, 2021 0.0850 0.0850 0.0850 0.0850 4,050 +0.01(+6.25%)
Apr 19, 2021 0.0850 0.0850 0.0800 0.0800 30,500 -0.01(-5.88%)
Apr 16, 2021 0.0850 0.0850 0.0800 0.0850 137,100 +0.00(+0.00%)
Apr 15, 2021 0.0850 0.0850 0.0850 0.0850 37,300 +0.00(+0.00%)
Apr 14, 2021 0.0900 0.0900 0.0800 0.0850 33,500 -0.00(-5.56%)
Apr 13, 2021 0.0900 0.0900 0.0900 0.0900 161,537 +0.00(+5.88%)
Apr 12, 2021 0.0850 0.0850 0.0800 0.0850 103,750 -0.00(-5.56%)
Apr 09, 2021 0.0800 0.0900 0.0800 0.0900 508,718 +0.01(+12.50%)
Apr 08, 2021 0.0850 0.0850 0.0800 0.0800 12,000 +0.00(+0.00%)
Apr 07, 2021 0.0850 0.0850 0.0800 0.0800 8,800 +0.00(+0.00%)
Apr 06, 2021 0.0800 0.0800 0.0800 0.0800 166,400 -0.01(-5.88%)
Apr 05, 2021 0.0800 0.0850 0.0800 0.0850 12,200 +0.01(+6.25%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 31, 2021 0.0800 0.0800 0.0800 0.0800 47,700 +0.00(+0.00%)
Mar 30, 2021 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Mar 29, 2021 0.0900 0.0900 0.0800 0.0800 370,000 -0.01(-11.11%)
Mar 26, 2021 0.0900 0.0900 0.0900 0.0900 3,625 +0.00(+5.88%)
Mar 25, 2021 0.0950 0.0950 0.0850 0.0850 166,000 -0.00(-5.56%)
Mar 24, 2021 0.0900 0.0950 0.0900 0.0900 191,609 +0.00(+0.00%)
Mar 23, 2021 0.0900 0.0900 0.0900 0.0900 46,009 -0.01(-5.26%)
Mar 22, 2021 0.1000 0.1000 0.0950 0.0950 118,000 -0.01(-5.00%)
Mar 19, 2021 0.0950 0.1000 0.0900 0.1000 153,844 +0.01(+11.11%)
Mar 18, 2021 0.1050 0.1050 0.0900 0.0900 551,925 -0.01(-10.00%)
Mar 17, 2021 0.1000 0.1050 0.1000 0.1000 75,765 +0.00(+0.00%)
Mar 16, 2021 0.0950 0.1100 0.0950 0.1000 325,568 +0.01(+5.26%)
Mar 15, 2021 0.0900 0.0950 0.0900 0.0950 39,947 +0.01(+5.56%)
Mar 12, 2021 0.0900 0.0900 0.0900 0.0900 28,500 +0.00(+0.00%)
Mar 11, 2021 0.1000 0.1000 0.0900 0.0900 57,600 -0.01(-5.26%)
Mar 10, 2021 0.0950 0.1000 0.0900 0.0950 174,200 +0.01(+5.56%)
Mar 09, 2021 0.0900 0.0900 0.0900 0.0900 200,557 +0.01(+12.50%)
Mar 08, 2021 0.0850 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0750 0.0800 237,050 +0.00(+0.00%)
Mar 04, 2021 0.0950 0.0950 0.0800 0.0800 340,100 -0.01(-11.11%)
Mar 03, 2021 0.0900 0.0900 0.0900 0.0900 69,188 -0.01(-5.26%)
Mar 02, 2021 0.0900 0.0950 0.0900 0.0950 228,650 +0.01(+11.76%)
Mar 01, 2021 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
Feb 26, 2021 0.0900 0.0900 0.0850 0.0850 314,800 +0.00(+0.00%)
Feb 25, 2021 0.0900 0.1000 0.0850 0.0850 959,600 +0.00(+0.00%)
Feb 24, 2021 0.0900 0.0900 0.0850 0.0850 18,800 -0.00(-5.56%)
Feb 23, 2021 0.0950 0.0950 0.0900 0.0900 262,100 -0.01(-5.26%)
Feb 22, 2021 0.1000 0.1000 0.0950 0.0950 187,900 +0.00(+0.00%)
Feb 19, 2021 0.1000 0.1000 0.0950 0.0950 152,070 +0.00(+0.00%)
Feb 18, 2021 0.1000 0.1000 0.0950 0.0950 240,569 -0.01(-5.00%)
Feb 17, 2021 0.1100 0.1100 0.1000 0.1000 1,035,326 -0.00(-4.76%)
Feb 16, 2021 0.1050 0.1050 0.1000 0.1050 53,000 +0.00(+0.00%)
Feb 12, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 11, 2021 0.1100 0.1150 0.1050 0.1100 97,750 +0.00(+0.00%)
Feb 10, 2021 0.1150 0.1150 0.1100 0.1100 121,000 -0.01(-4.35%)
Feb 09, 2021 0.1050 0.1200 0.1050 0.1150 311,275 +0.01(+15.00%)
Feb 08, 2021 0.1050 0.1050 0.1000 0.1000 279,000 -0.01(-9.09%)
Feb 05, 2021 0.1050 0.1100 0.1000 0.1100 272,479 +0.01(+10.00%)
Feb 04, 2021 0.1000 0.1050 0.1000 0.1000 176,585 +0.00(+0.00%)
Feb 03, 2021 0.1050 0.1050 0.1000 0.1000 231,622 +0.00(+0.00%)
Feb 02, 2021 0.1050 0.1050 0.1000 0.1000 774,400 +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.