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

(TSV: FKM )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, May 17, 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 (%)
May 17, 2024 0.0450 0.0450 0.0450 0.0450 468,500 +0.00(+0.00%)
May 16, 2024 0.0450 0.0450 0.0450 0.0450 150,825 +0.00(+0.00%)
May 15, 2024 0.0450 0.0500 0.0450 0.0450 134,500 -0.01(-10.00%)
May 14, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 13, 2024 0.0500 0.0500 0.0500 0.0500 356,900 -0.00(-9.09%)
May 10, 2024 0.0550 0.0550 0.0550 0.0550 52,000 -0.00(-8.33%)
May 09, 2024 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 08, 2024 0.0600 0.0600 0.0600 0.0600 160,000 +0.00(+9.09%)
May 07, 2024 0.0500 0.0550 0.0500 0.0550 185,000 +0.00(+10.00%)
May 06, 2024 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
May 03, 2024 0.0550 0.0550 0.0500 0.0500 74,100 -0.00(-9.09%)
May 02, 2024 0.0550 0.0550 0.0550 0.0550 33,100 +0.00(+0.00%)
May 01, 2024 0.0550 0.0550 0.0500 0.0550 61,100 +0.00(+0.00%)
Apr 30, 2024 0.0550 0.0550 0.0550 0.0550 417,517 -0.00(-8.33%)
Apr 29, 2024 0.0650 0.0650 0.0550 0.0600 1,274,100 -0.01(-7.69%)
Apr 26, 2024 0.0550 0.0650 0.0550 0.0650 382,600 +0.01(+18.18%)
Apr 25, 2024 0.0500 0.0550 0.0500 0.0550 263,000 +0.00(+0.00%)
Apr 24, 2024 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Apr 23, 2024 0.0550 0.0550 0.0500 0.0500 72,000 -0.00(-9.09%)
Apr 22, 2024 0.0600 0.0600 0.0550 0.0550 83,389 -0.00(-8.33%)
Apr 19, 2024 0.0600 0.0650 0.0600 0.0600 119,000 -0.01(-7.69%)
Apr 18, 2024 0.0650 0.0650 0.0650 0.0650 250,000 +0.00(+0.00%)
Apr 16, 2024 0.0650 0 -0.01(-13.33%)
Apr 12, 2024 0.0750 100 +0.00(+7.14%)
Apr 11, 2024 0.0650 0.0700 0.0650 0.0700 217,000 +0.01(+7.69%)
Apr 10, 2024 0.0650 0.0650 0.0600 0.0650 339,330 +0.00(+0.00%)
Apr 09, 2024 0.0650 0.0650 0.0650 0.0650 328,000 +0.00(+0.00%)
Apr 08, 2024 0.0700 0.0700 0.0650 0.0650 355,068 +0.00(+0.00%)
Apr 05, 2024 0.0750 0.0750 0.0650 0.0650 299,000 -0.01(-13.33%)
Apr 04, 2024 0.0700 0.0800 0.0700 0.0750 237,240 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0750 0.0550 0.0750 624,013 +0.02(+36.36%)
Apr 02, 2024 0.0500 0.0550 0.0500 0.0550 188,101 +0.00(+10.00%)
Apr 01, 2024 0.0500 0.0500 0.0500 0.0500 108,000 +0.00(+0.00%)
Mar 28, 2024 0.0500 0 +0.01(+11.11%)
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 111,000 -0.01(-10.00%)
Mar 26, 2024 0.0500 0.0500 0.0500 0.0500 71,031 +0.01(+11.11%)
Mar 25, 2024 0.0400 0.0450 0.0400 0.0450 55,200 +0.00(+0.00%)
Mar 20, 2024 0.0450 100 +0.00(+0.00%)
Mar 18, 2024 0.0450 0 -0.01(-10.00%)
Mar 15, 2024 0.0450 0.0500 0.0400 0.0500 545,150 +0.01(+11.11%)
Mar 13, 2024 0.0450 0 -0.01(-10.00%)
Mar 12, 2024 0.0500 0.0500 0.0500 0.0500 16,100 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 25,100 +0.00(+0.00%)
Mar 08, 2024 0.0500 0.0500 0.0450 0.0500 63,000 +0.00(+0.00%)
Mar 07, 2024 0.0500 0.0500 0.0500 0.0500 227,643 +0.00(+0.00%)
Mar 06, 2024 0.0500 0.0500 0.0500 0.0500 411,049 +0.00(+0.00%)
Mar 04, 2024 0.0500 0 +0.00(+0.00%)
Mar 01, 2024 0.0500 0.0500 0.0500 0.0500 117,000 +0.00(+0.00%)
Feb 29, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Feb 27, 2024 0.0500 0.0550 0.0500 0.0500 38,000 +0.00(+0.00%)
Feb 26, 2024 0.0550 0.0550 0.0500 0.0500 28,000 -0.00(-9.09%)
Feb 22, 2024 0.0550 0 +0.00(+0.00%)
Feb 20, 2024 0.0550 0 -0.01(-15.38%)
Feb 16, 2024 0.0650 0 +0.01(+8.33%)
Feb 15, 2024 0.0600 0.0600 0.0600 0.0600 99,000 +0.00(+0.00%)
Feb 14, 2024 0.0550 0.0600 0.0550 0.0600 104,000 +0.01(+20.00%)
Feb 13, 2024 0.0550 0.0550 0.0500 0.0500 154,400 -0.00(-9.09%)
Feb 12, 2024 0.0700 0.0700 0.0550 0.0550 576,442 -0.02(-21.43%)
Feb 09, 2024 0.0700 0.0700 0.0650 0.0700 73,000 +0.01(+7.69%)
Feb 08, 2024 0.0650 0.0650 0.0600 0.0650 219,769 -0.01(-7.14%)
Feb 07, 2024 0.0700 0.0850 0.0650 0.0700 2,768,536 +0.02(+40.00%)
Feb 06, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Feb 05, 2024 0.0450 0.0450 0.0400 0.0400 21,000 -0.00(-11.11%)
Feb 02, 2024 0.0450 0.0500 0.0450 0.0450 362,800 -0.01(-18.18%)
Feb 01, 2024 0.0550 0.0550 0.0500 0.0550 136,000 +0.00(+10.00%)
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%)
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.