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 (%)
Apr 29, 2022 0.1050 0.1050 0.1000 0.1050 301,710 +0.00(+0.00%)
Apr 28, 2022 0.1000 0.1100 0.1000 0.1050 109,731 +0.00(+0.00%)
Apr 27, 2022 0.1000 0.1050 0.1000 0.1050 268,000 +0.00(+5.00%)
Apr 26, 2022 0.0950 0.1000 0.0950 0.1000 182,850 +0.01(+11.11%)
Apr 25, 2022 0.0900 0.0900 0.0900 0.0900 137,694 +0.00(+0.00%)
Apr 21, 2022 0.0900 0 -0.01(-5.26%)
Apr 20, 2022 0.1000 0.1000 0.0950 0.0950 109,000 -0.01(-5.00%)
Apr 19, 2022 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Apr 18, 2022 0.1000 0.1000 0.0950 0.1000 89,700 +0.00(+0.00%)
Apr 14, 2022 0.1000 0 -0.00(-4.76%)
Apr 13, 2022 0.1100 0.1150 0.1050 0.1050 75,540 -0.01(-4.55%)
Apr 12, 2022 0.1050 0.1100 0.1050 0.1100 281,679 -0.01(-4.35%)
Apr 11, 2022 0.1050 0.1150 0.1050 0.1150 50,500 +0.01(+9.52%)
Apr 08, 2022 0.1050 0.1050 0.1050 0.1050 245,602 +0.00(+0.00%)
Apr 07, 2022 0.1050 0.1050 0.1050 0.1050 46,500 +0.00(+5.00%)
Apr 06, 2022 0.1000 0.1050 0.1000 0.1000 157,545 -0.00(-4.76%)
Apr 05, 2022 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+5.00%)
Apr 04, 2022 0.1050 0.1050 0.1000 0.1000 300,833 -0.00(-4.76%)
Apr 01, 2022 0.1050 0.1050 0.1050 0.1050 481,000 +0.00(+0.00%)
Mar 31, 2022 0.1000 0.1050 0.1000 0.1050 1,002,892 +0.01(+10.53%)
Mar 30, 2022 0.0950 0.0950 0.0850 0.0950 95,090 +0.01(+5.56%)
Mar 29, 2022 0.0950 0.0950 0.0900 0.0900 118,560 +0.00(+0.00%)
Mar 28, 2022 0.0950 0.0950 0.0900 0.0900 121,750 -0.01(-5.26%)
Mar 25, 2022 0.0950 0.0950 0.0950 0.0950 247,830 +0.00(+0.00%)
Mar 24, 2022 0.0950 0.1000 0.0950 0.0950 107,150 +0.00(+0.00%)
Mar 23, 2022 0.0950 0.0950 0.0950 0.0950 39,633 +0.01(+5.56%)
Mar 21, 2022 0.0900 0 -0.01(-5.26%)
Mar 18, 2022 0.1000 0.1000 0.0950 0.0950 354,000 -0.01(-5.00%)
Mar 17, 2022 0.0950 0.1000 0.0950 0.1000 235,300 +0.01(+5.26%)
Mar 16, 2022 0.0900 0.0950 0.0900 0.0950 680,493 +0.01(+5.56%)
Mar 15, 2022 0.0900 0.0900 0.0900 0.0900 164,000 +0.00(+0.00%)
Mar 14, 2022 0.0850 0.0900 0.0850 0.0900 105,100 +0.00(+0.00%)
Mar 11, 2022 0.0900 0.0900 0.0900 0.0900 3,050 +0.00(+0.00%)
Mar 10, 2022 0.0900 0.0900 0.0850 0.0900 133,100 +0.00(+0.00%)
Mar 09, 2022 0.0850 0.0900 0.0800 0.0900 132,097 +0.00(+0.00%)
Mar 08, 2022 0.0850 0.0900 0.0850 0.0900 157,779 +0.01(+12.50%)
Mar 04, 2022 0.0800 521 -0.01(-5.88%)
Mar 03, 2022 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+6.25%)
Mar 02, 2022 0.0800 0.0800 0.0800 0.0800 241,000 +0.00(+0.00%)
Mar 01, 2022 0.0850 0.0850 0.0800 0.0800 8,190 +0.00(+0.00%)
Feb 28, 2022 0.0900 0.0900 0.0800 0.0800 166,221 -0.01(-5.88%)
Feb 25, 2022 0.0800 0.0850 0.0850 0.0850 123,000 +0.00(+0.00%)
Feb 24, 2022 0.0850 0.0900 0.0800 0.0850 147,350 +0.00(+0.00%)
Feb 23, 2022 0.0850 0.0850 0.0850 0.0850 18,300 +0.00(+0.00%)
Feb 22, 2022 0.0900 0.0900 0.0850 0.0850 152,000 +0.00(+0.00%)
Feb 18, 2022 0.0850 0 +0.01(+6.25%)
Feb 17, 2022 0.0750 0.0800 0.0750 0.0800 166,000 +0.00(+0.00%)
Feb 16, 2022 0.0750 0.0800 0.0750 0.0800 28,650 +0.00(+0.00%)
Feb 15, 2022 0.0850 0.0850 0.0800 0.0800 87,172 -0.01(-5.88%)
Feb 14, 2022 0.0800 0.0850 0.0800 0.0850 99,131 +0.00(+0.00%)
Feb 11, 2022 0.0800 0.0850 0.0800 0.0850 95,000 +0.00(+0.00%)
Feb 10, 2022 0.0900 0.0900 0.0850 0.0850 37,510 -0.00(-5.56%)
Feb 09, 2022 0.0850 0.0900 0.0850 0.0900 126,500 +0.00(+5.88%)
Feb 08, 2022 0.0800 0.0850 0.0800 0.0850 55,775 +0.00(+0.00%)
Feb 07, 2022 0.0800 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
Feb 04, 2022 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Feb 03, 2022 0.0750 0.0800 0.0750 86,580 +0.00(+0.00%)
Feb 02, 2022 0.0800 0.0800 0.0750 0.0750 90,970 -0.01(-6.25%)
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.