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 31, 2021 0.1650 0.1650 0.1600 0.1600 34,000 +0.00(+0.00%)
May 28, 2021 0.1700 0.1700 0.1600 0.1600 317,250 +0.00(+0.00%)
May 27, 2021 0.1500 0.1600 0.1500 0.1600 270,500 +0.01(+3.23%)
May 26, 2021 0.1600 0.1600 0.1550 0.1550 40,500 -0.01(-6.06%)
May 25, 2021 0.1450 0.1700 0.1400 0.1650 691,414 +0.02(+17.86%)
May 21, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 20, 2021 0.1350 0.1400 0.1350 0.1350 84,600 -0.01(-3.57%)
May 19, 2021 0.1400 0.1400 0.1400 0.1400 161,500 +0.01(+3.70%)
May 18, 2021 0.1450 0.1450 0.1300 0.1350 186,000 -0.01(-10.00%)
May 17, 2021 0.1450 0.1550 0.1450 0.1500 71,500 +0.01(+7.14%)
May 14, 2021 0.1500 0.1500 0.1350 0.1400 370,500 -0.01(-6.67%)
May 13, 2021 0.1600 0.1600 0.1450 0.1500 124,000 -0.01(-6.25%)
May 12, 2021 0.1550 0.1600 0.1550 0.1600 40,000 +0.00(+0.00%)
May 11, 2021 0.1600 0.1600 0.1550 0.1600 97,500 +0.00(+0.00%)
May 10, 2021 0.1750 0.1750 0.1600 0.1600 180,000 -0.01(-5.88%)
May 07, 2021 0.1350 0.1850 0.1350 0.1700 870,400 +0.04(+30.77%)
May 06, 2021 0.1350 0.1350 0.1200 0.1300 273,315 -0.01(-3.70%)
May 05, 2021 0.1400 0.1400 0.1300 0.1350 230,500 -0.01(-3.57%)
May 04, 2021 0.1450 0.1450 0.1350 0.1400 89,000 +0.00(+0.00%)
May 03, 2021 0.1500 0.1500 0.1350 0.1400 711,794 -0.00(-3.45%)
Apr 30, 2021 0.1600 0.1600 0.1400 0.1450 181,500 -0.02(-9.38%)
Apr 29, 2021 0.1550 0.1650 0.1500 0.1600 86,000 +0.01(+3.23%)
Apr 28, 2021 0.1600 0.1600 0.1450 0.1550 183,000 -0.01(-3.13%)
Apr 27, 2021 0.1700 0.1750 0.1600 0.1600 139,600 -0.01(-8.57%)
Apr 26, 2021 0.1700 0.1750 0.1650 0.1750 65,300 +0.01(+6.06%)
Apr 23, 2021 0.1500 0.1650 0.1450 0.1650 323,200 +0.02(+17.86%)
Apr 22, 2021 0.1500 0.1500 0.1300 0.1400 783,000 -0.01(-6.67%)
Apr 21, 2021 0.1550 0.1650 0.1500 0.1500 256,980 -0.01(-3.23%)
Apr 20, 2021 0.1650 0.1650 0.1550 0.1550 151,350 -0.01(-6.06%)
Apr 19, 2021 0.1700 0.1700 0.1650 0.1650 4,000 +0.00(+0.00%)
Apr 16, 2021 0.1700 0.1800 0.1650 0.1650 48,400 -0.01(-2.94%)
Apr 15, 2021 0.1750 0.1750 0.1700 0.1700 180,499 -0.00(-2.86%)
Apr 14, 2021 0.1750 0.1750 0.1750 0.1750 4,000 +0.00(+2.94%)
Apr 13, 2021 0.1700 0.1700 0.1650 0.1700 167,000 +0.00(+0.00%)
Apr 12, 2021 0.1650 0.1700 0.1650 0.1700 32,000 +0.01(+3.03%)
Apr 09, 2021 0.1750 0.1750 0.1650 0.1650 113,000 -0.01(-8.33%)
Apr 08, 2021 0.1700 0.1800 0.1700 0.1800 194,500 +0.01(+5.88%)
Apr 07, 2021 0.1650 0.1700 0.1650 0.1700 133,000 +0.01(+3.03%)
Apr 06, 2021 0.1600 0.1650 0.1550 0.1650 258,000 +0.01(+3.13%)
Apr 05, 2021 0.1600 0.1700 0.1600 0.1600 253,500 +0.00(+0.00%)
Apr 01, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 31, 2021 0.1750 0.1750 0.1500 0.1600 481,000 -0.01(-5.88%)
Mar 30, 2021 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Mar 29, 2021 0.1650 0.1700 0.1650 0.1700 33,000 -0.00(-2.86%)
Mar 26, 2021 0.1650 0.1800 0.1600 0.1750 214,500 +0.01(+6.06%)
Mar 25, 2021 0.1800 0.1800 0.1650 0.1650 360,395 -0.02(-10.81%)
Mar 24, 2021 0.2050 0.2050 0.1800 0.1850 133,250 -0.02(-7.50%)
Mar 23, 2021 0.2050 0.2050 0.1950 0.2000 74,000 -0.01(-6.98%)
Mar 22, 2021 0.2000 0.2150 0.2000 0.2150 67,500 +0.01(+7.50%)
Mar 19, 2021 0.1750 0.2000 0.1700 0.2000 148,000 +0.03(+17.65%)
Mar 18, 2021 0.1700 0.1800 0.1650 0.1700 57,917 +0.00(+0.00%)
Mar 17, 2021 0.1700 0.1700 0.1650 0.1700 444,540 +0.00(+0.00%)
Mar 16, 2021 0.1750 0.1750 0.1650 0.1700 456,000 -0.00(-2.86%)
Mar 15, 2021 0.1750 0.1750 0.1700 0.1750 160,555 +0.00(+0.00%)
Mar 12, 2021 0.1800 0.1800 0.1750 0.1750 92,250 -0.01(-2.78%)
Mar 11, 2021 0.1850 0.1850 0.1800 0.1800 47,000 -0.01(-5.26%)
Mar 10, 2021 0.1900 0.1900 0.1850 0.1900 63,500 -0.01(-2.56%)
Mar 09, 2021 0.1850 0.1950 0.1800 0.1950 254,250 +0.02(+8.33%)
Mar 08, 2021 0.1900 0.1900 0.1800 0.1800 74,350 -0.02(-10.00%)
Mar 05, 2021 0.1700 0.2000 0.1700 0.2000 393,000 +0.03(+14.29%)
Mar 04, 2021 0.1850 0.1900 0.1700 0.1750 657,144 -0.01(-5.41%)
Mar 03, 2021 0.2000 0.2000 0.1850 0.1850 382,000 -0.02(-9.76%)
Mar 02, 2021 0.2050 0.2100 0.2050 0.2050 198,500 -0.01(-2.38%)
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.