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 (%)
Aug 31, 2021 0.1050 0.1150 0.1050 0.1100 262,250 +0.00(+0.00%)
Aug 30, 2021 0.1100 0.1100 0.1100 0.1100 64,100 +0.00(+0.00%)
Aug 27, 2021 0.1000 0.1100 0.1000 0.1100 136,500 +0.01(+4.76%)
Aug 26, 2021 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+5.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0.1000 70,500 +0.01(+5.26%)
Aug 24, 2021 0.0950 0.0950 0.0950 0.0950 315,130 +0.01(+5.56%)
Aug 23, 2021 0.0950 0.0950 0.0900 0.0900 30,300 -0.01(-5.26%)
Aug 20, 2021 0.1000 0.1000 0.0950 0.0950 45,500 -0.01(-5.00%)
Aug 19, 2021 0.1000 0.1000 0.1000 0.1000 28,000 -0.00(-4.76%)
Aug 18, 2021 0.1000 0.1050 0.1000 0.1050 202,000 +0.00(+5.00%)
Aug 17, 2021 0.1000 0.1000 0.1000 0.1000 4,800 +0.00(+0.00%)
Aug 16, 2021 0.1000 0.1000 0.1000 0.1000 209,438 -0.00(-4.76%)
Aug 13, 2021 0.1000 0.1050 0.1000 0.1050 37,500 +0.00(+0.00%)
Aug 12, 2021 0.1050 0.1050 0.1050 0.1050 56,500 -0.01(-4.55%)
Aug 11, 2021 0.1100 0.1100 0.1100 0.1100 93,500 +0.00(+0.00%)
Aug 10, 2021 0.1050 0.1100 0.1050 0.1100 88,100 +0.00(+0.00%)
Aug 09, 2021 0.1100 0.1150 0.1050 0.1100 133,761 -0.01(-8.33%)
Aug 06, 2021 0.1050 0.1200 0.1050 0.1200 371,348 +0.01(+14.29%)
Aug 05, 2021 0.1150 0.1150 0.1050 0.1050 206,200 -0.01(-12.50%)
Aug 04, 2021 0.1200 0.1250 0.1200 0.1200 244,592 +0.00(+0.00%)
Aug 03, 2021 0.0950 0.1250 0.0900 0.1200 1,460,981 +0.03(+33.33%)
Jul 30, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2021 0.0950 0.0950 0.0900 0.0900 163,150 +0.00(+0.00%)
Jul 27, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 26, 2021 0.0950 0.0950 0.0950 0.0950 7,000 -0.01(-5.00%)
Jul 23, 2021 0.0950 0.1000 0.0950 0.1000 26,900 +0.01(+5.26%)
Jul 22, 2021 0.0950 0.0950 0.0950 0.0950 138,000 +0.00(+0.00%)
Jul 21, 2021 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Jul 20, 2021 0.0950 0.1000 0.0950 0.1000 31,633 +0.01(+11.11%)
Jul 19, 2021 0.1000 0.1000 0.0900 0.0900 47,700 -0.01(-10.00%)
Jul 16, 2021 0.1050 0.1050 0.0950 0.1000 272,750 -0.00(-4.76%)
Jul 15, 2021 0.1100 0.1100 0.1050 0.1050 67,250 +0.00(+0.00%)
Jul 14, 2021 0.1150 0.1150 0.1050 0.1050 22,287 -0.01(-8.70%)
Jul 13, 2021 0.1100 0.1150 0.1100 0.1150 190,300 +0.01(+4.55%)
Jul 12, 2021 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Jul 09, 2021 0.1050 0.1100 0.1050 0.1100 78,000 +0.00(+0.00%)
Jul 08, 2021 0.1150 0.1200 0.1100 0.1100 175,920 -0.01(-8.33%)
Jul 07, 2021 0.1050 0.1200 0.1050 0.1200 521,500 +0.01(+14.29%)
Jul 06, 2021 0.1050 0.1100 0.1050 0.1050 516,425 -0.01(-4.55%)
Jul 05, 2021 0.1050 0.1200 0.1050 0.1100 994,747 +0.01(+10.00%)
Jul 02, 2021 0.1050 0.1050 0.1000 0.1000 558,500 -0.00(-4.76%)
Jun 30, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 29, 2021 0.0950 0.1000 0.0950 0.1000 42,785 +0.01(+5.26%)
Jun 28, 2021 0.0950 0.1000 0.0950 0.0950 148,000 +0.01(+5.56%)
Jun 25, 2021 0.0900 0.0900 0.0900 0.0900 216,100 +0.00(+0.00%)
Jun 24, 2021 0.0900 0.0900 0.0900 0.0900 17,210 -0.01(-5.26%)
Jun 23, 2021 0.0950 0.1000 0.0900 0.0950 141,000 +0.01(+5.56%)
Jun 21, 2021 0.0900 0.0900 0.0900 145 -0.01(-5.26%)
Jun 18, 2021 0.1000 0.1000 0.0950 0.0950 39,778 +0.01(+5.56%)
Jun 17, 2021 0.0950 0.1000 0.0900 0.0900 89,500 -0.01(-14.29%)
Jun 16, 2021 0.1000 0.1050 0.1000 0.1050 145,000 +0.00(+5.00%)
Jun 15, 2021 0.1000 0.1000 0.1000 0.1000 84,500 -0.00(-4.76%)
Jun 14, 2021 0.1050 0.1050 0.1000 0.1050 586,430 -0.01(-4.55%)
Jun 11, 2021 0.1100 0.1100 0.1050 0.1100 150,630 +0.00(+0.00%)
Jun 10, 2021 0.1000 0.1100 0.1000 0.1100 1,090,462 +0.01(+10.00%)
Jun 09, 2021 0.0850 0.1050 0.0850 0.1000 416,393 +0.01(+17.65%)
Jun 08, 2021 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Jun 07, 2021 0.0900 0.0900 0.0850 0.0900 36,250 +0.00(+5.88%)
Jun 03, 2021 0.0850 0.0850 0.0850 200 +0.00(+0.00%)
Jun 02, 2021 0.0850 0.0850 0.0850 0.0850 5,000 +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.