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

(TSV: FG )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Mar 31, 2021 0.0800 0.0800 0.0800 0.0800 47,700 +0.00(+0.00%)
Mar 30, 2021 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Mar 29, 2021 0.0900 0.0900 0.0800 0.0800 370,000 -0.01(-11.11%)
Mar 26, 2021 0.0900 0.0900 0.0900 0.0900 3,625 +0.00(+5.88%)
Mar 25, 2021 0.0950 0.0950 0.0850 0.0850 166,000 -0.00(-5.56%)
Mar 24, 2021 0.0900 0.0950 0.0900 0.0900 191,609 +0.00(+0.00%)
Mar 23, 2021 0.0900 0.0900 0.0900 0.0900 46,009 -0.01(-5.26%)
Mar 22, 2021 0.1000 0.1000 0.0950 0.0950 118,000 -0.01(-5.00%)
Mar 19, 2021 0.0950 0.1000 0.0900 0.1000 153,844 +0.01(+11.11%)
Mar 18, 2021 0.1050 0.1050 0.0900 0.0900 551,925 -0.01(-10.00%)
Mar 17, 2021 0.1000 0.1050 0.1000 0.1000 75,765 +0.00(+0.00%)
Mar 16, 2021 0.0950 0.1100 0.0950 0.1000 325,568 +0.01(+5.26%)
Mar 15, 2021 0.0900 0.0950 0.0900 0.0950 39,947 +0.01(+5.56%)
Mar 12, 2021 0.0900 0.0900 0.0900 0.0900 28,500 +0.00(+0.00%)
Mar 11, 2021 0.1000 0.1000 0.0900 0.0900 57,600 -0.01(-5.26%)
Mar 10, 2021 0.0950 0.1000 0.0900 0.0950 174,200 +0.01(+5.56%)
Mar 09, 2021 0.0900 0.0900 0.0900 0.0900 200,557 +0.01(+12.50%)
Mar 08, 2021 0.0850 0.0850 0.0800 0.0800 18,000 +0.00(+0.00%)
Mar 05, 2021 0.0800 0.0800 0.0750 0.0800 237,050 +0.00(+0.00%)
Mar 04, 2021 0.0950 0.0950 0.0800 0.0800 340,100 -0.01(-11.11%)
Mar 03, 2021 0.0900 0.0900 0.0900 0.0900 69,188 -0.01(-5.26%)
Mar 02, 2021 0.0900 0.0950 0.0900 0.0950 228,650 +0.01(+11.76%)
Mar 01, 2021 0.0850 0.0850 0.0850 0.0850 55,000 +0.00(+0.00%)
Feb 26, 2021 0.0900 0.0900 0.0850 0.0850 314,800 +0.00(+0.00%)
Feb 25, 2021 0.0900 0.1000 0.0850 0.0850 959,600 +0.00(+0.00%)
Feb 24, 2021 0.0900 0.0900 0.0850 0.0850 18,800 -0.00(-5.56%)
Feb 23, 2021 0.0950 0.0950 0.0900 0.0900 262,100 -0.01(-5.26%)
Feb 22, 2021 0.1000 0.1000 0.0950 0.0950 187,900 +0.00(+0.00%)
Feb 19, 2021 0.1000 0.1000 0.0950 0.0950 152,070 +0.00(+0.00%)
Feb 18, 2021 0.1000 0.1000 0.0950 0.0950 240,569 -0.01(-5.00%)
Feb 17, 2021 0.1100 0.1100 0.1000 0.1000 1,035,326 -0.00(-4.76%)
Feb 16, 2021 0.1050 0.1050 0.1000 0.1050 53,000 +0.00(+0.00%)
Feb 12, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 11, 2021 0.1100 0.1150 0.1050 0.1100 97,750 +0.00(+0.00%)
Feb 10, 2021 0.1150 0.1150 0.1100 0.1100 121,000 -0.01(-4.35%)
Feb 09, 2021 0.1050 0.1200 0.1050 0.1150 311,275 +0.01(+15.00%)
Feb 08, 2021 0.1050 0.1050 0.1000 0.1000 279,000 -0.01(-9.09%)
Feb 05, 2021 0.1050 0.1100 0.1000 0.1100 272,479 +0.01(+10.00%)
Feb 04, 2021 0.1000 0.1050 0.1000 0.1000 176,585 +0.00(+0.00%)
Feb 03, 2021 0.1050 0.1050 0.1000 0.1000 231,622 +0.00(+0.00%)
Feb 02, 2021 0.1050 0.1050 0.1000 0.1000 774,400 +0.00(+0.00%)
Feb 01, 2021 0.1000 0.1000 0.0950 0.1000 297,240 +0.00(+0.00%)
Jan 29, 2021 0.1050 0.1050 0.1000 0.1000 402,500 -0.00(-4.76%)
Jan 28, 2021 0.1000 0.1050 0.0900 0.1050 277,050 +0.00(+5.00%)
Jan 27, 2021 0.1150 0.1150 0.1000 0.1000 633,921 -0.01(-9.09%)
Jan 26, 2021 0.1100 0.1100 0.1050 0.1100 222,124 +0.00(+0.00%)
Jan 25, 2021 0.1150 0.1150 0.1100 0.1100 75,200 -0.01(-12.00%)
Jan 22, 2021 0.1250 0.1250 0.1150 0.1250 131,000 +0.00(+0.00%)
Jan 21, 2021 0.1200 0.1250 0.1200 0.1250 23,000 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1250 0.1100 0.1250 465,475 +0.01(+13.64%)
Jan 19, 2021 0.1100 0.1100 0.1050 0.1100 41,000 +0.00(+0.00%)
Jan 18, 2021 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Jan 15, 2021 0.1050 0.1100 0.1050 0.1100 117,925 +0.00(+0.00%)
Jan 14, 2021 0.1150 0.1150 0.1100 0.1100 411,444 +0.00(+0.00%)
Jan 13, 2021 0.1150 0.1150 0.1050 0.1100 204,250 +0.00(+0.00%)
Jan 12, 2021 0.1150 0.1150 0.1050 0.1100 544,300 -0.01(-4.35%)
Jan 11, 2021 0.1200 0.1200 0.1150 0.1150 125,128 -0.00(-4.17%)
Jan 08, 2021 0.1300 0.1300 0.1200 0.1200 277,800 -0.01(-7.69%)
Jan 07, 2021 0.1350 0.1350 0.1300 0.1300 33,505 +0.00(+0.00%)
Jan 06, 2021 0.1300 0.1300 0.1300 0.1300 276,000 -0.01(-3.70%)
Jan 05, 2021 0.1400 0.1400 0.1350 0.1350 27,999 +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.