Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FVAN )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.4000 0.4000 0.3950 0.3950 114,118 -0.01(-1.25%)
Aug 28, 2020 0.3800 0.4000 0.3800 0.4000 53,595 +0.03(+8.11%)
Aug 27, 2020 0.3700 0.3750 0.3700 0.3700 7,962 +0.00(+0.00%)
Aug 26, 2020 0.3650 0.3700 0.3650 0.3700 3,845 +0.01(+1.37%)
Aug 25, 2020 0.3750 0.3750 0.3600 0.3650 11,500 -0.02(-5.19%)
Aug 24, 2020 0.3600 0.3850 0.3600 0.3850 8,302 +0.03(+8.45%)
Aug 21, 2020 0.3750 0.3750 0.3500 0.3550 26,835 -0.02(-4.05%)
Aug 20, 2020 0.4050 0.4050 0.3650 0.3700 31,926 -0.02(-5.13%)
Aug 19, 2020 0.3900 0.4000 0.3900 0.3900 3,014 +0.01(+2.63%)
Aug 18, 2020 0.3950 0.4000 0.3750 0.3800 43,900 -0.02(-3.80%)
Aug 17, 2020 0.3850 0.3950 0.3850 0.3950 14,233 +0.02(+3.95%)
Aug 14, 2020 0.4000 0.4000 0.3800 0.3800 135,621 -0.02(-5.00%)
Aug 13, 2020 0.4100 0.4100 0.3950 0.4000 72,500 -0.01(-2.44%)
Aug 12, 2020 0.3800 0.4150 0.3700 0.4100 82,175 +0.03(+7.89%)
Aug 11, 2020 0.3850 0.3850 0.3750 0.3800 12,800 -0.01(-2.56%)
Aug 10, 2020 0.3800 0.3950 0.3800 0.3900 25,850 +0.05(+14.71%)
Aug 07, 2020 0.3650 0.3850 0.3400 0.3400 140,750 -0.02(-5.56%)
Aug 06, 2020 0.3800 0.3800 0.3600 0.3600 111,598 -0.02(-4.00%)
Aug 05, 2020 0.3700 0.3800 0.3700 0.3750 16,600 +0.02(+4.17%)
Aug 04, 2020 0.3650 0.3900 0.3450 0.3600 43,727 -0.01(-1.37%)
Jul 31, 2020 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Jul 30, 2020 0.3500 0.3500 0.3300 0.3500 22,832 -0.02(-4.11%)
Jul 29, 2020 0.3700 0.3700 0.3400 0.3650 51,564 +0.00(+0.00%)
Jul 28, 2020 0.3600 0.3650 0.3500 0.3650 98,750 +0.01(+1.39%)
Jul 27, 2020 0.4000 0.4000 0.3500 0.3600 85,557 -0.03(-7.69%)
Jul 24, 2020 0.3950 0.4100 0.3800 0.3900 254,097 +0.01(+2.63%)
Jul 23, 2020 0.3700 0.3800 0.3700 0.3800 136,610 +0.01(+2.70%)
Jul 22, 2020 0.3750 0.3750 0.3500 0.3700 152,917 +0.02(+5.71%)
Jul 21, 2020 0.3250 0.3750 0.3250 0.3500 236,896 +0.01(+2.94%)
Jul 20, 2020 0.2650 0.3450 0.2650 0.3400 260,289 +0.07(+23.64%)
Jul 17, 2020 0.2700 0.2750 0.2600 0.2750 49,499 +0.00(+0.00%)
Jul 16, 2020 0.2950 0.2950 0.2600 0.2750 106,044 -0.02(-6.78%)
Jul 15, 2020 0.2500 0.2950 0.2400 0.2950 60,300 +0.03(+13.46%)
Jul 14, 2020 0.2500 0.2600 0.2500 0.2600 21,050 +0.01(+4.00%)
Jul 13, 2020 0.2650 0.2650 0.2500 0.2500 14,619 -0.02(-5.66%)
Jul 10, 2020 0.2850 0.2850 0.2600 0.2650 19,425 -0.02(-5.36%)
Jul 09, 2020 0.3000 0.3000 0.2800 0.2800 22,809 -0.02(-6.67%)
Jul 08, 2020 0.2850 0.3200 0.2850 0.3000 29,513 +0.05(+20.00%)
Jul 07, 2020 0.2800 0.2800 0.2500 0.2500 61,035 -0.03(-10.71%)
Jul 06, 2020 0.2950 0.3000 0.2800 0.2800 64,500 -0.00(-1.75%)
Jul 03, 2020 0.3000 0.3000 0.2850 0.2850 17,130 -0.02(-5.00%)
Jul 02, 2020 0.3400 0.3400 0.2950 0.3000 92,689 +0.00(+0.00%)
Jun 30, 2020 0.3000 0.3000 0.3000 0 +0.04(+17.65%)
Jun 29, 2020 0.2800 0.2800 0.2550 0.2550 42,350 -0.01(-1.92%)
Jun 26, 2020 0.2750 0.2800 0.2500 0.2600 150,338 +0.00(+0.00%)
Jun 25, 2020 0.2500 0.2700 0.2500 0.2600 128,500 +0.01(+4.00%)
Jun 24, 2020 0.2500 0.2500 0.2400 0.2500 62,000 +0.00(+0.00%)
Jun 23, 2020 0.2250 0.2550 0.2200 0.2500 149,300 +0.02(+11.11%)
Jun 22, 2020 0.2300 0.2300 0.2050 0.2250 138,400 +0.00(+0.00%)
Jun 19, 2020 0.1850 0.2300 0.1750 0.2250 476,626 +0.05(+25.00%)
Jun 18, 2020 0.1850 0.1850 0.1800 0.1800 21,199 -0.01(-2.70%)
Jun 17, 2020 0.1650 0.1850 0.1650 0.1850 180,000 +0.03(+19.35%)
Jun 16, 2020 0.1650 0.1650 0.1550 0.1550 22,906 -0.01(-3.13%)
Jun 15, 2020 0.1650 0.1650 0.1600 0.1600 70,539 +0.00(+0.00%)
Jun 12, 2020 0.1700 0.1700 0.1600 0.1600 310,154 -0.01(-3.03%)
Jun 11, 2020 0.1600 0.1700 0.1600 0.1650 13,000 +0.00(+0.00%)
Jun 10, 2020 0.1700 0.1700 0.1650 0.1650 72,701 +0.00(+0.00%)
Jun 09, 2020 0.1650 0.1650 0.1600 0.1650 62,263 -0.01(-2.94%)
Jun 08, 2020 0.1700 0.1750 0.1600 0.1700 174,682 +0.00(+0.00%)
Jun 05, 2020 0.1750 0.1750 0.1600 0.1700 124,850 -0.00(-2.86%)
Jun 04, 2020 0.1700 0.1750 0.1700 0.1750 109,352 +0.00(+0.00%)
Jun 03, 2020 0.1850 0.1850 0.1750 0.1750 23,000 +0.00(+0.00%)
Jun 02, 2020 0.1850 0.1850 0.1650 0.1750 122,000 -0.01(-5.41%)
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.