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 (%)
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%)
Aug 04, 2020 0.1900 0.2150 0.1800 0.2050 1,635,858 +0.02(+10.81%)
Jul 31, 2020 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Jul 30, 2020 0.1750 0.1800 0.1700 0.1750 427,547 +0.00(+0.00%)
Jul 29, 2020 0.1750 0.1800 0.1750 0.1750 1,118,271 +0.00(+0.00%)
Jul 28, 2020 0.1450 0.1750 0.1400 0.1750 2,532,400 +0.03(+20.69%)
Jul 27, 2020 0.1450 0.1500 0.1400 0.1450 509,163 +0.00(+0.00%)
Jul 24, 2020 0.1400 0.1500 0.1400 0.1450 236,575 +0.01(+11.54%)
Jul 23, 2020 0.1550 0.1550 0.1300 0.1300 913,012 -0.02(-16.13%)
Jul 22, 2020 0.1550 0.1550 0.1450 0.1550 1,001,483 +0.01(+3.33%)
Jul 21, 2020 0.1500 0.1600 0.1450 0.1500 1,688,257 +0.00(+0.00%)
Jul 20, 2020 0.1500 0.1500 0.1450 0.1500 868,400 +0.00(+0.00%)
Jul 17, 2020 0.1550 0.1550 0.1450 0.1500 406,300 +0.00(+0.00%)
Jul 16, 2020 0.1400 0.1500 0.1400 0.1500 1,083,594 +0.01(+7.14%)
Jul 15, 2020 0.1400 0.1400 0.1350 0.1400 526,720 +0.00(+0.00%)
Jul 14, 2020 0.1350 0.1400 0.1350 0.1400 375,940 -0.01(-6.67%)
Jul 13, 2020 0.1400 0.1500 0.1400 0.1500 628,856 +0.01(+7.14%)
Jul 10, 2020 0.1400 0.1450 0.1350 0.1400 454,311 +0.01(+3.70%)
Jul 09, 2020 0.1300 0.1450 0.1300 0.1350 2,911,104 +0.02(+12.50%)
Jul 08, 2020 0.1250 0.1250 0.1200 0.1200 368,188 -0.01(-4.00%)
Jul 07, 2020 0.1100 0.1300 0.1100 0.1250 1,706,013 +0.01(+13.64%)
Jul 06, 2020 0.1300 0.1300 0.1100 0.1100 824,479 -0.02(-15.38%)
Jul 03, 2020 0.1200 0.1300 0.1150 0.1300 326,165 +0.01(+8.33%)
Jul 02, 2020 0.1200 0.1250 0.1150 0.1200 314,356 +0.00(+0.00%)
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%)
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.