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

(TSV: FG )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:15 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 29, 2020 0.0750 0.0800 0.0700 0.0800 69,309 +0.01(+6.67%)
May 28, 2020 0.0800 0.0800 0.0700 0.0750 1,402,599 -0.01(-6.25%)
May 27, 2020 0.0850 0.0850 0.0700 0.0800 1,228,200 -0.01(-5.88%)
May 26, 2020 0.0850 0.0850 0.0750 0.0850 298,800 +0.01(+6.25%)
May 25, 2020 0.0700 0.0800 0.0700 0.0800 1,510,339 +0.01(+14.29%)
May 22, 2020 0.0650 0.0700 0.0650 0.0700 88,999 +0.01(+7.69%)
May 21, 2020 0.0650 0.0700 0.0650 0.0650 150,800 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0600 0.0650 83,661 +0.00(+0.00%)
May 19, 2020 0.0600 0.0700 0.0600 0.0650 1,350,256 +0.01(+8.33%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 14, 2020 0.0600 0.0600 0.0600 0.0600 222,000 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0600 0.0600 72,500 +0.00(+0.00%)
May 12, 2020 0.0600 0.0600 0.0600 0.0600 421,000 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0600 0.0600 137,400 -0.01(-7.69%)
May 08, 2020 0.0600 0.0650 0.0600 0.0650 597,081 +0.01(+8.33%)
May 07, 2020 0.0550 0.0600 0.0550 0.0600 804,710 +0.00(+9.09%)
May 06, 2020 0.0600 0.0600 0.0550 0.0550 942,000 -0.00(-8.33%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 749,000 -0.01(-7.69%)
May 04, 2020 0.0600 0.0700 0.0600 0.0650 738,506 +0.00(+0.00%)
May 01, 2020 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Apr 30, 2020 0.0650 0.0650 0.0650 0.0650 425,400 +0.01(+8.33%)
Apr 29, 2020 0.0650 0.0700 0.0600 0.0600 922,264 -0.01(-14.29%)
Apr 28, 2020 0.0700 0.0700 0.0600 0.0700 2,168,786 +0.01(+7.69%)
Apr 27, 2020 0.0700 0.0750 0.0650 0.0650 695,362 -0.01(-13.33%)
Apr 24, 2020 0.0700 0.0750 0.0650 0.0750 1,641,100 +0.01(+15.38%)
Apr 23, 2020 0.0600 0.0750 0.0600 0.0650 1,568,400 +0.01(+8.33%)
Apr 22, 2020 0.0650 0.0700 0.0600 0.0600 833,262 +0.00(+0.00%)
Apr 21, 2020 0.0550 0.0700 0.0500 0.0600 2,650,633 +0.01(+20.00%)
Apr 20, 2020 0.0550 0.0600 0.0500 0.0500 2,601,979 -0.00(-9.09%)
Apr 17, 2020 0.0450 0.0550 0.0400 0.0550 2,476,840 +0.01(+22.22%)
Apr 16, 2020 0.0450 0.0450 0.0450 0.0450 2,068,675 +0.00(+12.50%)
Apr 15, 2020 0.0450 0.0450 0.0400 0.0400 251,633 -0.00(-11.11%)
Apr 14, 2020 0.0350 0.0450 0.0350 0.0450 3,235,858 +0.01(+28.57%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Apr 09, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 08, 2020 0.0350 0.0400 0.0350 0.0350 630,000 +0.00(+0.00%)
Apr 07, 2020 0.0350 0.0400 0.0350 0.0350 406,000 -0.00(-12.50%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 97,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 500,000 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0450 0.0400 0.0400 995,842 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 596,108 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0350 0.0350 0.0350 822,500 +0.01(+16.67%)
Mar 26, 2020 0.0300 0.0300 0.0300 0.0300 223,000 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 392,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+20.00%)
Mar 23, 2020 0.0300 0.0350 0.0250 0.0250 469,700 -0.00(-16.67%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 101,600 +0.00(+20.00%)
Mar 19, 2020 0.0250 0.0250 0.0250 0.0250 46,000 +0.00(+0.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0.0250 175,000 +0.00(+0.00%)
Mar 16, 2020 0.0300 0.0300 0.0250 0.0250 210,000 -0.00(-16.67%)
Mar 13, 2020 0.0350 0.0350 0.0300 0.0300 505,000 -0.01(-14.29%)
Mar 12, 2020 0.0400 0.0400 0.0350 0.0350 220,000 -0.00(-12.50%)
Mar 11, 2020 0.0400 0.0450 0.0400 0.0400 370,999 +0.00(+0.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 83,500 +0.00(+0.00%)
Mar 09, 2020 0.0350 0.0400 0.0350 0.0400 62,000 +0.00(+14.29%)
Mar 06, 2020 0.0400 0.0400 0.0350 0.0350 239,500 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0350 0.0350 120,000 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0350 0.0350 172,000 -0.00(-12.50%)
Mar 03, 2020 0.0350 0.0400 0.0350 0.0400 7,500 +0.00(+14.29%)
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.