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 (%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 29, 2020 0.1100 0.1300 0.1100 0.1250 1,874,595 +0.02(+25.00%)
Jun 26, 2020 0.1100 0.1150 0.1000 0.1000 1,515,420 +0.00(+0.00%)
Jun 25, 2020 0.0950 0.1000 0.0950 0.1000 613,377 +0.01(+11.11%)
Jun 24, 2020 0.1000 0.1000 0.0900 0.0900 360,159 -0.01(-10.00%)
Jun 23, 2020 0.0850 0.1000 0.0800 0.1000 1,805,883 +0.02(+25.00%)
Jun 22, 2020 0.0800 0.0850 0.0800 0.0800 480,710 +0.00(+0.00%)
Jun 19, 2020 0.0750 0.0800 0.0750 0.0800 1,157,658 +0.01(+6.67%)
Jun 18, 2020 0.0700 0.0800 0.0700 0.0750 644,000 +0.00(+0.00%)
Jun 17, 2020 0.0700 0.0750 0.0700 0.0750 451,568 +0.00(+7.14%)
Jun 16, 2020 0.0650 0.0700 0.0650 0.0700 500,800 +0.00(+0.00%)
Jun 15, 2020 0.0700 0.0700 0.0650 0.0700 464,500 +0.01(+7.69%)
Jun 12, 2020 0.0700 0.0700 0.0650 0.0650 99,799 +0.00(+0.00%)
Jun 11, 2020 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0650 0.0600 0.0650 226,500 +0.00(+0.00%)
Jun 09, 2020 0.0700 0.0700 0.0650 0.0650 180,900 -0.01(-7.14%)
Jun 08, 2020 0.0650 0.0700 0.0650 0.0700 227,000 +0.01(+7.69%)
Jun 05, 2020 0.0650 0.0650 0.0600 0.0650 813,300 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0700 0.0650 0.0650 172,730 +0.00(+0.00%)
Jun 03, 2020 0.0650 0.0700 0.0600 0.0650 404,090 -0.01(-7.14%)
Jun 02, 2020 0.0800 0.0850 0.0650 0.0700 1,970,600 -0.01(-17.65%)
Jun 01, 2020 0.0800 0.0850 0.0750 0.0850 1,285,017 +0.01(+6.25%)
May 29, 2020 0.0750 0.0800 0.0700 0.0800 69,309 +0.01(+6.67%)
May 28, 2020 0.0800 0.0800 0.0700 0.0750 1,402,599 -0.01(-6.25%)
May 27, 2020 0.0850 0.0850 0.0700 0.0800 1,228,200 -0.01(-5.88%)
May 26, 2020 0.0850 0.0850 0.0750 0.0850 298,800 +0.01(+6.25%)
May 25, 2020 0.0700 0.0800 0.0700 0.0800 1,510,339 +0.01(+14.29%)
May 22, 2020 0.0650 0.0700 0.0650 0.0700 88,999 +0.01(+7.69%)
May 21, 2020 0.0650 0.0700 0.0650 0.0650 150,800 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0600 0.0650 83,661 +0.00(+0.00%)
May 19, 2020 0.0600 0.0700 0.0600 0.0650 1,350,256 +0.01(+8.33%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2020 0.0600 0.0600 0.0600 0.0600 222,000 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0600 0.0600 72,500 +0.00(+0.00%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 421,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0600 0.0600 137,400 -0.01(-7.69%)
May 08, 2020 0.0600 0.0650 0.0600 0.0650 597,081 +0.01(+8.33%)
May 07, 2020 0.0550 0.0600 0.0550 0.0600 804,710 +0.00(+9.09%)
May 06, 2020 0.0600 0.0600 0.0550 0.0550 942,000 -0.00(-8.33%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 749,000 -0.01(-7.69%)
May 04, 2020 0.0600 0.0700 0.0600 0.0650 738,506 +0.00(+0.00%)
May 01, 2020 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Apr 30, 2020 0.0650 0.0650 0.0650 0.0650 425,400 +0.01(+8.33%)
Apr 29, 2020 0.0650 0.0700 0.0600 0.0600 922,264 -0.01(-14.29%)
Apr 28, 2020 0.0700 0.0700 0.0600 0.0700 2,168,786 +0.01(+7.69%)
Apr 27, 2020 0.0700 0.0750 0.0650 0.0650 695,362 -0.01(-13.33%)
Apr 24, 2020 0.0700 0.0750 0.0650 0.0750 1,641,100 +0.01(+15.38%)
Apr 23, 2020 0.0600 0.0750 0.0600 0.0650 1,568,400 +0.01(+8.33%)
Apr 22, 2020 0.0650 0.0700 0.0600 0.0600 833,262 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0700 0.0500 0.0600 2,650,633 +0.01(+20.00%)
Apr 20, 2020 0.0550 0.0600 0.0500 0.0500 2,601,979 -0.00(-9.09%)
Apr 17, 2020 0.0450 0.0550 0.0400 0.0550 2,476,840 +0.01(+22.22%)
Apr 16, 2020 0.0450 0.0450 0.0450 0.0450 2,068,675 +0.00(+12.50%)
Apr 15, 2020 0.0450 0.0450 0.0400 0.0400 251,633 -0.00(-11.11%)
Apr 14, 2020 0.0350 0.0450 0.0350 0.0450 3,235,858 +0.01(+28.57%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2020 0.0350 0.0400 0.0350 0.0350 630,000 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0400 0.0350 0.0350 406,000 -0.00(-12.50%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 97,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 500,000 +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.