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 (%)
Oct 30, 2020 0.1250 0.1250 0.1150 0.1200 47,788 +0.00(+0.00%)
Oct 29, 2020 0.1150 0.1250 0.1150 0.1200 121,000 +0.00(+4.35%)
Oct 28, 2020 0.1200 0.1200 0.1150 0.1150 95,100 -0.00(-4.17%)
Oct 27, 2020 0.1300 0.1300 0.1200 0.1200 489,850 -0.02(-11.11%)
Oct 26, 2020 0.1500 0.1500 0.1300 0.1350 222,089 -0.01(-10.00%)
Oct 23, 2020 0.1500 0.1500 0.1450 0.1500 26,150 +0.00(+0.00%)
Oct 22, 2020 0.1550 0.1550 0.1500 0.1500 144,747 +0.00(+0.00%)
Oct 21, 2020 0.1400 0.1500 0.1400 0.1500 403,350 +0.01(+11.11%)
Oct 20, 2020 0.1350 0.1400 0.1350 0.1350 186,427 -0.01(-6.90%)
Oct 19, 2020 0.1400 0.1450 0.1400 0.1450 146,500 +0.00(+3.57%)
Oct 16, 2020 0.1500 0.1500 0.1400 0.1400 126,550 -0.00(-3.45%)
Oct 15, 2020 0.1300 0.1450 0.1300 0.1450 225,643 +0.00(+3.57%)
Oct 14, 2020 0.1450 0.1450 0.1400 0.1400 349,355 -0.00(-3.45%)
Oct 13, 2020 0.1500 0.1550 0.1400 0.1450 88,611 -0.01(-3.33%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 08, 2020 0.1400 0.1400 0.1400 0.1400 194,000 +0.00(+0.00%)
Oct 07, 2020 0.1450 0.1450 0.1400 0.1400 34,000 -0.00(-3.45%)
Oct 06, 2020 0.1500 0.1600 0.1450 0.1450 185,000 -0.01(-6.45%)
Oct 05, 2020 0.1550 0.1600 0.1550 0.1550 98,000 +0.00(+0.00%)
Oct 02, 2020 0.1550 0.1600 0.1450 0.1550 272,500 +0.01(+3.33%)
Oct 01, 2020 0.1600 0.1650 0.1500 0.1500 172,099 -0.01(-6.25%)
Sep 30, 2020 0.1400 0.1600 0.1400 0.1600 337,247 +0.02(+14.29%)
Sep 29, 2020 0.1450 0.1450 0.1400 0.1400 146,563 -0.01(-6.67%)
Sep 28, 2020 0.1500 0.1550 0.1500 0.1500 64,500 +0.01(+3.45%)
Sep 25, 2020 0.1500 0.1500 0.1450 0.1450 99,700 +0.00(+3.57%)
Sep 24, 2020 0.1400 0.1500 0.1400 0.1400 137,404 -0.00(-3.45%)
Sep 23, 2020 0.1550 0.1600 0.1450 0.1450 425,200 -0.02(-12.12%)
Sep 22, 2020 0.1550 0.1650 0.1550 0.1650 73,500 +0.00(+0.00%)
Sep 21, 2020 0.1800 0.1800 0.1550 0.1650 527,000 -0.01(-8.33%)
Sep 18, 2020 0.1600 0.1900 0.1600 0.1800 1,887,267 +0.04(+24.14%)
Sep 17, 2020 0.1450 0.1500 0.1400 0.1450 529,979 +0.00(+0.00%)
Sep 16, 2020 0.1450 0.1550 0.1450 0.1450 230,150 +0.00(+0.00%)
Sep 15, 2020 0.1500 0.1550 0.1450 0.1450 116,210 -0.01(-3.33%)
Sep 14, 2020 0.1550 0.1650 0.1500 0.1500 511,531 -0.01(-6.25%)
Sep 11, 2020 0.1400 0.1650 0.1400 0.1600 533,515 +0.02(+14.29%)
Sep 10, 2020 0.1450 0.1450 0.1350 0.1400 340,800 +0.00(+0.00%)
Sep 09, 2020 0.1450 0.1550 0.1350 0.1400 566,175 -0.00(-3.45%)
Sep 08, 2020 0.1450 0.1500 0.1400 0.1450 271,150 +0.00(+3.57%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Sep 03, 2020 0.1650 0.1650 0.1600 0.1600 208,584 +0.00(+0.00%)
Sep 02, 2020 0.1700 0.1700 0.1600 0.1600 267,780 -0.01(-5.88%)
Sep 01, 2020 0.1800 0.1850 0.1700 0.1700 368,387 -0.01(-5.56%)
Aug 31, 2020 0.1800 0.1800 0.1700 0.1800 425,600 +0.00(+0.00%)
Aug 28, 2020 0.1850 0.1850 0.1800 0.1800 332,260 -0.01(-2.70%)
Aug 27, 2020 0.1850 0.1850 0.1750 0.1850 405,150 +0.01(+2.78%)
Aug 26, 2020 0.1650 0.1950 0.1650 0.1800 821,629 +0.02(+12.50%)
Aug 25, 2020 0.1700 0.1800 0.1500 0.1600 834,620 -0.01(-5.88%)
Aug 24, 2020 0.1800 0.1800 0.1700 0.1700 295,461 -0.01(-8.11%)
Aug 21, 2020 0.1850 0.1900 0.1800 0.1850 126,530 -0.01(-2.63%)
Aug 20, 2020 0.1800 0.1900 0.1650 0.1900 918,887 +0.01(+5.56%)
Aug 19, 2020 0.1900 0.1900 0.1800 0.1800 406,645 -0.02(-7.69%)
Aug 18, 2020 0.2050 0.2050 0.1900 0.1950 370,811 +0.00(+0.00%)
Aug 17, 2020 0.2050 0.2100 0.1900 0.1950 285,100 +0.00(+0.00%)
Aug 14, 2020 0.2050 0.2100 0.1900 0.1950 591,050 -0.01(-7.14%)
Aug 13, 2020 0.2050 0.2200 0.2000 0.2100 856,099 +0.00(+0.00%)
Aug 12, 2020 0.1850 0.2300 0.1850 0.2100 804,495 +0.03(+16.67%)
Aug 11, 2020 0.2000 0.2000 0.1800 0.1800 640,241 -0.03(-14.29%)
Aug 10, 2020 0.2300 0.2350 0.2050 0.2100 911,460 -0.01(-4.55%)
Aug 07, 2020 0.2300 0.2300 0.2200 0.2200 333,772 -0.01(-4.35%)
Aug 06, 2020 0.2450 0.2500 0.2100 0.2300 878,303 -0.02(-8.00%)
Aug 05, 2020 0.2150 0.2500 0.2150 0.2500 3,004,675 +0.05(+21.95%)
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.