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

(TSV: FKM )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM 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 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 30, 2024 0.0500 0.0500 0.0500 0.0500 201,000 +0.00(+0.00%)
Jan 29, 2024 0.0550 0.0550 0.0500 0.0500 130,000 +0.00(+0.00%)
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 68,000 +0.00(+0.00%)
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 103,000 -0.00(-9.09%)
Jan 24, 2024 0.0550 0.0550 0.0550 0.0550 9,418 -0.00(-8.33%)
Jan 23, 2024 0.0500 0.0600 0.0500 0.0600 12,000 +0.00(+9.09%)
Jan 22, 2024 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Jan 19, 2024 0.0550 0.0550 0.0550 0.0550 111,500 +0.00(+0.00%)
Jan 18, 2024 0.0550 0.0600 0.0550 0.0550 123,000 -0.00(-8.33%)
Jan 17, 2024 0.0600 0.0600 0.0600 0.0600 29,200 +0.00(+0.00%)
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jan 15, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 12, 2024 0.0600 0.0600 0.0600 0.0600 166,500 +0.00(+0.00%)
Jan 11, 2024 0.0600 0.0600 0.0600 0.0600 83,445 -0.01(-7.69%)
Jan 10, 2024 0.0700 0.0700 0.0650 0.0650 114,000 +0.00(+0.00%)
Jan 09, 2024 0.0750 0.0750 0.0650 0.0650 987,000 -0.01(-18.75%)
Jan 08, 2024 0.0750 0.0800 0.0750 0.0800 105,500 +0.01(+6.67%)
Jan 05, 2024 0.0700 0.0750 0.0700 0.0750 525,000 +0.00(+0.00%)
Jan 04, 2024 0.0650 0.0750 0.0650 0.0750 590,900 +0.01(+25.00%)
Jan 03, 2024 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-14.29%)
Jan 02, 2024 0.0700 0.0700 0.0650 0.0700 345,000 +0.00(+0.00%)
Dec 29, 2023 0.0700 0 +0.00(+0.00%)
Dec 28, 2023 0.0650 0.0750 0.0650 0.0700 538,033 +0.01(+7.69%)
Dec 27, 2023 0.0600 0.0650 0.0600 0.0650 110,060 +0.01(+8.33%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 21, 2023 0.0600 0.0600 0.0550 0.0600 163,000 +0.00(+9.09%)
Dec 20, 2023 0.0600 0.0600 0.0550 0.0550 166,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 87,000 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0550 0.0550 50,000 -0.00(-8.33%)
Dec 15, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0600 0.0550 0.0600 69,000 +0.00(+9.09%)
Dec 13, 2023 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Dec 11, 2023 0.0550 455 +0.00(+0.00%)
Dec 08, 2023 0.0550 0.0550 0.0550 0.0550 184,000 -0.00(-8.33%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 06, 2023 0.0550 0.0600 0.0550 0.0600 141,170 +0.00(+9.09%)
Dec 05, 2023 0.0550 0.0550 0.0550 0.0550 594,000 -0.00(-8.33%)
Dec 04, 2023 0.0500 0.0600 0.0450 0.0600 1,971,525 +0.02(+50.00%)
Dec 01, 2023 0.0500 0.0500 0.0400 0.0400 413,000 -0.01(-20.00%)
Nov 30, 2023 0.0450 0.0500 0.0450 0.0500 265,000 +0.01(+11.11%)
Nov 29, 2023 0.0450 0.0500 0.0400 0.0450 558,000 +0.00(+12.50%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 43,000 +0.00(+0.00%)
Nov 24, 2023 0.0400 0 +0.00(+0.00%)
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 112,000 +0.00(+0.00%)
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 20, 2023 0.0400 300 +0.00(+0.00%)
Nov 16, 2023 0.0400 8 +0.00(+0.00%)
Nov 14, 2023 0.0400 0 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Nov 10, 2023 0.0400 0.0450 0.0400 0.0450 120,000 +0.00(+0.00%)
Nov 09, 2023 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 07, 2023 0.0450 0 +0.00(+12.50%)
Nov 06, 2023 0.0400 0.0400 0.0350 0.0400 225,000 +0.00(+0.00%)
Nov 03, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 91,200 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0400 0.0400 0.0400 108,000 +0.00(+0.00%)
Oct 31, 2023 0.0400 0.0400 0.0350 0.0400 197,000 +0.00(+0.00%)
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 294,000 +0.00(+14.29%)
Oct 27, 2023 0.0350 0.0350 0.0350 0.0350 805,150 -0.00(-12.50%)
Oct 26, 2023 0.0400 0.0400 0.0350 0.0400 251,000 +0.00(+0.00%)
Oct 25, 2023 0.0400 0.0400 0.0350 0.0400 184,100 +0.00(+0.00%)
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Oct 23, 2023 0.0450 0.0450 0.0400 0.0400 126,000 +0.00(+0.00%)
Oct 20, 2023 0.0450 0.0450 0.0400 0.0400 8,000 -0.00(-11.11%)
Oct 19, 2023 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Oct 18, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 17, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Oct 16, 2023 0.0450 0.0450 0.0450 0.0450 81,000 +0.00(+0.00%)
Oct 13, 2023 0.0450 0.0450 0.0400 0.0450 377,384 +0.00(+12.50%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 94,000 +0.00(+0.00%)
Oct 10, 2023 0.0400 0 -0.00(-11.11%)
Oct 05, 2023 0.0450 0 +0.00(+0.00%)
Oct 04, 2023 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Oct 03, 2023 0.0450 0.0450 0.0450 0.0450 173,400 -0.01(-10.00%)
Oct 02, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 27, 2023 0.0500 0 +0.00(+0.00%)
Sep 26, 2023 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Sep 25, 2023 0.0500 0.0550 0.0500 0.0550 11,000 +0.00(+10.00%)
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 201,000 +0.00(+0.00%)
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-9.09%)
Sep 18, 2023 0.0500 0.0550 0.0500 0.0550 11,500 +0.00(+0.00%)
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 49,014 +0.00(+10.00%)
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 69,100 +0.00(+0.00%)
Sep 13, 2023 0.0500 0.0550 0.0500 0.0500 122,500 -0.00(-9.09%)
Sep 11, 2023 0.0550 0 -0.00(-8.33%)
Sep 08, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 07, 2023 0.0600 0.0600 0.0550 0.0550 141,000 +0.00(+0.00%)
Sep 06, 2023 0.0600 0.0600 0.0550 0.0550 133,000 -0.00(-8.33%)
Sep 05, 2023 0.0600 0.0650 0.0550 0.0600 159,000 -0.01(-7.69%)
Sep 01, 2023 0.0650 0 +0.00(+0.00%)
Aug 31, 2023 0.0650 0.0650 0.0650 0.0650 74,000 +0.01(+8.33%)
Aug 30, 2023 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0600 0.0600 0.0600 3,300 +0.00(+0.00%)
Aug 28, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 25, 2023 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Aug 24, 2023 0.0600 0.0600 0.0600 0.0600 49,918 +0.00(+0.00%)
Aug 23, 2023 0.0600 0.0600 0.0600 0.0600 126,000 +0.00(+9.09%)
Aug 18, 2023 0.0550 0 +0.00(+10.00%)
Aug 17, 2023 0.0550 0.0550 0.0500 0.0500 100,000 -0.00(-9.09%)
Aug 16, 2023 0.0550 0.0550 0.0500 0.0550 129,000 +0.00(+0.00%)
Aug 15, 2023 0.0600 0.0600 0.0550 0.0550 55,000 +0.00(+0.00%)
Aug 11, 2023 0.0550 0 +0.00(+0.00%)
Aug 10, 2023 0.0550 0.0550 0.0500 0.0550 631,000 +0.00(+0.00%)
Aug 09, 2023 0.0550 0.0550 0.0500 0.0550 213,000 -0.00(-8.33%)
Aug 08, 2023 0.0650 0.0650 0.0600 0.0600 41,000 -0.01(-7.69%)
Aug 04, 2023 0.0650 0 +0.00(+0.00%)
Aug 03, 2023 0.0650 0.0650 0.0650 0.0650 64,000 -0.01(-7.14%)
Aug 02, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Aug 01, 2023 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jul 31, 2023 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+8.33%)
Jul 28, 2023 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 27, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 25, 2023 0.0650 0 +0.00(+0.00%)
Jul 21, 2023 0.0650 0 +0.00(+0.00%)
Jul 19, 2023 0.0650 500 +0.00(+0.00%)
Jul 18, 2023 0.0650 0.0650 0.0650 0.0650 64,000 +0.01(+8.33%)
Jul 17, 2023 0.0600 0.0600 0.0600 0.0600 3,900 -0.01(-7.69%)
Jul 14, 2023 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Jul 13, 2023 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Jul 12, 2023 0.0600 0.0650 0.0600 0.0650 62,000 +0.01(+8.33%)
Jul 11, 2023 0.0600 0.0600 0.0600 0.0600 70,000 -0.01(-7.69%)
Jul 07, 2023 0.0650 0 +0.00(+0.00%)
Jul 05, 2023 0.0650 0 +0.00(+0.00%)
Jul 04, 2023 0.0700 0.0700 0.0650 0.0650 8,357 -0.01(-7.14%)
Jun 30, 2023 0.0700 0 +0.01(+7.69%)
Jun 29, 2023 0.0700 0.0700 0.0650 0.0650 4,000 +0.00(+0.00%)
Jun 28, 2023 0.0600 0.0650 0.0600 0.0650 29,150 +0.00(+0.00%)
Jun 27, 2023 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Jun 26, 2023 0.0650 0.0700 0.0650 0.0700 101,000 +0.01(+7.69%)
Jun 23, 2023 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
Jun 22, 2023 0.0700 0.0700 0.0650 0.0650 477,000 -0.01(-7.14%)
Jun 20, 2023 0.0700 0 -0.00(-6.67%)
Jun 19, 2023 0.0700 0.0750 0.0700 0.0750 6,000 +0.00(+0.00%)
Jun 16, 2023 0.0700 0.0750 0.0700 0.0750 59,000 +0.01(+15.38%)
Jun 15, 2023 0.0600 0.0700 0.0600 0.0650 533,961 +0.00(+0.00%)
Jun 14, 2023 0.0600 0.0650 0.0600 0.0650 170,000 +0.01(+8.33%)
Jun 13, 2023 0.0600 0.0600 0.0600 0.0600 46,551 +0.00(+0.00%)
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 83,000 +0.00(+0.00%)
Jun 09, 2023 0.0600 0.0600 0.0600 0.0600 207,000 -0.01(-7.69%)
Jun 08, 2023 0.0600 0.0650 0.0600 0.0650 530,833 +0.00(+0.00%)
Jun 07, 2023 0.0650 0.0650 0.0650 0.0650 87,269 -0.01(-7.14%)
Jun 06, 2023 0.0650 0.0700 0.0650 0.0700 85,000 +0.01(+7.69%)
Jun 05, 2023 0.0700 0.0700 0.0650 0.0650 125,000 -0.01(-7.14%)
Jun 02, 2023 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Jun 01, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
May 31, 2023 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
May 30, 2023 0.0700 0.0700 0.0650 0.0650 69,071 -0.01(-7.14%)
May 29, 2023 0.0700 0.0700 0.0700 0.0700 57,714 +0.00(+0.00%)
May 26, 2023 0.0700 0.0700 0.0700 0.0700 125,000 -0.00(-6.67%)
May 25, 2023 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
May 24, 2023 0.0750 0.0800 0.0750 0.0750 231,461 -0.01(-6.25%)
May 19, 2023 0.0800 0 +0.00(+0.00%)
May 18, 2023 0.0750 0.0800 0.0750 0.0800 122,000 +0.00(+0.00%)
May 17, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
May 16, 2023 0.0900 0.0900 0.0750 0.0750 117,764 -0.01(-6.25%)
May 15, 2023 0.0850 0.0850 0.0800 0.0800 114,000 -0.01(-11.11%)
May 11, 2023 0.0900 0 +0.00(+0.00%)
May 10, 2023 0.1000 0.1000 0.0900 0.0900 190,000 -0.01(-5.26%)
May 09, 2023 0.0750 0.1000 0.0750 0.0950 326,874 +0.02(+35.71%)
May 08, 2023 0.0850 0.0850 0.0700 0.0700 282,500 -0.01(-17.65%)
May 05, 2023 0.0700 0.0900 0.0700 0.0850 684,996 +0.01(+21.43%)
May 04, 2023 0.0700 0.0700 0.0700 0.0700 237,000 +0.00(+0.00%)
May 03, 2023 0.0650 0.0700 0.0650 0.0700 159,000 +0.01(+7.69%)
May 02, 2023 0.0650 0.0650 0.0650 0.0650 65,884 +0.00(+0.00%)
May 01, 2023 0.0650 0.0650 0.0650 0.0650 353,970 -0.01(-7.14%)
Apr 28, 2023 0.0700 0.0700 0.0700 0.0700 7,714 -0.00(-6.67%)
Apr 27, 2023 0.0700 0.0750 0.0700 0.0750 20,000 +0.00(+7.14%)
Apr 26, 2023 0.0650 0.0700 0.0650 0.0700 284,866 +0.00(+0.00%)
Apr 25, 2023 0.0750 0.0750 0.0700 0.0700 148,000 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0700 0.0700 0.0700 52,210 +0.00(+0.00%)
Apr 21, 2023 0.0700 0.0700 0.0700 0.0700 280,000 +0.00(+0.00%)
Apr 20, 2023 0.0700 0.0700 0.0700 0.0700 27,000 -0.00(-6.67%)
Apr 19, 2023 0.0750 0.0750 0.0750 0.0750 380,000 +0.00(+0.00%)
Apr 17, 2023 0.0750 667 +0.00(+0.00%)
Apr 14, 2023 0.0750 0.0750 0.0700 0.0750 270,345 +0.00(+7.14%)
Apr 13, 2023 0.0750 0.0750 0.0700 0.0700 132,000 -0.00(-6.67%)
Apr 12, 2023 0.0750 0.0750 0.0700 0.0750 86,000 +0.00(+0.00%)
Apr 11, 2023 0.0700 0.0750 0.0650 0.0750 850,000 +0.00(+7.14%)
Apr 10, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 06, 2023 0.0700 0 +0.00(+0.00%)
Apr 05, 2023 0.0800 0.0800 0.0700 0.0700 146,000 -0.01(-12.50%)
Apr 04, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Apr 03, 2023 0.0750 0.0750 0.0750 0.0750 191,000 +0.00(+0.00%)
Mar 31, 2023 0.0700 0.0750 0.0650 0.0750 119,000 +0.00(+7.14%)
Mar 30, 2023 0.0750 0.0750 0.0700 0.0700 22,000 +0.00(+0.00%)
Mar 29, 2023 0.0700 0.0700 0.0700 0.0700 125,247 +0.01(+7.69%)
Mar 28, 2023 0.0700 0.0700 0.0650 0.0650 213,000 -0.01(-13.33%)
Mar 27, 2023 0.0850 0.0850 0.0750 0.0750 196,000 -0.01(-16.67%)
Mar 24, 2023 0.0800 0.0900 0.0750 0.0900 116,000 +0.00(+5.88%)
Mar 23, 2023 0.0900 0.0900 0.0850 0.0850 88,600 +0.00(+0.00%)
Mar 22, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Mar 21, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 20, 2023 0.0900 0.0900 0.0850 0.0850 60,002 -0.00(-5.56%)
Mar 17, 2023 0.0900 0.0900 0.0900 0.0900 38,002 +0.00(+0.00%)
Mar 16, 2023 0.0950 0.0950 0.0900 0.0900 38,000 +0.00(+0.00%)
Mar 15, 2023 0.1000 0.1000 0.0900 0.0900 16,000 -0.01(-5.26%)
Mar 14, 2023 0.1000 0.1000 0.0950 0.0950 51,332 -0.01(-5.00%)
Mar 13, 2023 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Mar 10, 2023 0.1000 0.1000 0.0950 0.0950 4,526 -0.01(-5.00%)
Mar 09, 2023 0.1000 0.1000 0.1000 0.1000 30,022 +0.00(+0.00%)
Mar 08, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 07, 2023 0.1100 0.1100 0.1000 0.1000 80,000 -0.00(-4.76%)
Mar 06, 2023 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
Mar 03, 2023 0.1050 0.1050 0.1000 0.1050 117,000 +0.00(+5.00%)
Mar 02, 2023 0.1000 0.1000 0.0950 0.1000 182,200 +0.00(+0.00%)
Mar 01, 2023 0.0950 0.1000 0.0950 0.1000 28,500 +0.01(+5.26%)
Feb 27, 2023 0.0950 0 +0.00(+0.00%)
Feb 24, 2023 0.0900 0.0950 0.0900 0.0950 194,500 +0.01(+11.76%)
Feb 23, 2023 0.0950 0.0950 0.0850 0.0850 246,500 -0.01(-15.00%)
Feb 22, 2023 0.0950 0.1000 0.0950 0.1000 49,000 +0.01(+5.26%)
Feb 21, 2023 0.1000 0.1000 0.0900 0.0950 452,322 +0.00(+0.00%)
Feb 17, 2023 0.0950 0 -0.01(-5.00%)
Feb 16, 2023 0.0950 0.1000 0.0950 0.1000 25,500 +0.00(+0.00%)
Feb 15, 2023 0.1050 0.1050 0.0950 0.1000 242,000 -0.00(-4.76%)
Feb 14, 2023 0.1050 0.1100 0.1050 0.1050 145,500 +0.00(+0.00%)
Feb 13, 2023 0.1000 0.1050 0.1000 0.1050 62,500 +0.00(+5.00%)
Feb 10, 2023 0.1000 0.1000 0.1000 0.1000 6,500 -0.00(-4.76%)
Feb 09, 2023 0.1100 0.1100 0.1000 0.1050 496,500 -0.01(-4.55%)
Feb 08, 2023 0.1250 0.1250 0.1050 0.1100 58,000 -0.01(-8.33%)
Feb 07, 2023 0.1100 0.1250 0.1100 0.1200 189,841 +0.00(+4.35%)
Feb 06, 2023 0.1100 0.1200 0.1100 0.1150 22,000 +0.01(+4.55%)
Feb 03, 2023 0.1150 0.1150 0.1000 0.1100 214,669 +0.00(+0.00%)
Feb 02, 2023 0.1150 0.1250 0.1100 0.1100 211,200 +0.01(+4.76%)
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.