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

(TSV: FARM )

0.0750 +0.0050 (+7.14%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 28, 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 27, 2024 0.0800 0.0800 0.0600 0.0700 2,859,525 -0.02(-26.32%)
May 24, 2024 0.1050 0.1050 0.0950 0.0950 48,500 -0.01(-5.00%)
May 23, 2024 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
May 22, 2024 0.1000 0.1000 0.1000 0.1000 72,555 +0.00(+0.00%)
May 21, 2024 0.1050 0.1050 0.1000 0.1000 79,500 -0.00(-4.76%)
May 17, 2024 0.1050 0 -0.01(-4.55%)
May 16, 2024 0.1050 0.1100 0.0950 0.1100 237,050 +0.00(+0.00%)
May 15, 2024 0.1050 0.1100 0.1050 0.1100 43,010 +0.01(+10.00%)
May 14, 2024 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
May 13, 2024 0.1050 0.1050 0.1050 0.1050 10,008 -0.01(-8.70%)
May 10, 2024 0.1050 0.1150 0.1050 0.1150 96,164 +0.01(+9.52%)
May 09, 2024 0.1050 0.1050 0.1050 0.1050 11,550 +0.00(+5.00%)
May 08, 2024 0.0950 0.1050 0.0950 0.1000 95,500 +0.00(+0.00%)
May 07, 2024 0.1000 0.1000 0.1000 0.1000 12,000 -0.00(-4.76%)
May 06, 2024 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
May 03, 2024 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+5.00%)
May 02, 2024 0.1150 0.1150 0.1000 0.1000 93,094 -0.00(-4.76%)
May 01, 2024 0.1200 0.1200 0.1050 0.1050 5,650 -0.01(-4.55%)
Apr 30, 2024 0.1150 0.1150 0.1100 0.1100 116,500 +0.00(+0.00%)
Apr 29, 2024 0.1150 0.1150 0.1050 0.1100 259,235 -0.01(-8.33%)
Apr 26, 2024 0.1250 0.1250 0.1150 0.1200 30,500 -0.01(-7.69%)
Apr 25, 2024 0.1300 0.1300 0.1250 0.1300 105,500 +0.00(+0.00%)
Apr 24, 2024 0.1300 0.1300 0.1300 0.1300 8,500 -0.01(-3.70%)
Apr 23, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Apr 19, 2024 0.1350 104 +0.01(+3.85%)
Apr 18, 2024 0.1300 0.1300 0.1300 0.1300 6,500 -0.01(-3.70%)
Apr 17, 2024 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Apr 16, 2024 0.1250 0.1350 0.1250 0.1350 293,657 +0.01(+8.00%)
Apr 15, 2024 0.1250 0.1250 0.1250 0.1250 2,500 -0.01(-3.85%)
Apr 12, 2024 0.1350 0.1350 0.1300 0.1300 9,500 -0.01(-3.70%)
Apr 11, 2024 0.1350 0.1350 0.1300 0.1350 4,500 +0.01(+3.85%)
Apr 10, 2024 0.1300 0.1300 0.1300 0.1300 14,000 -0.01(-10.34%)
Apr 08, 2024 0.1450 1 +0.02(+16.00%)
Apr 05, 2024 0.1300 0.1300 0.1250 0.1250 7,000 -0.01(-3.85%)
Apr 04, 2024 0.1300 0.1300 0.1300 0.1300 13,500 -0.01(-3.70%)
Apr 02, 2024 0.1350 0 +0.01(+3.85%)
Apr 01, 2024 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
Mar 27, 2024 0.1250 0 +0.00(+0.00%)
Mar 26, 2024 0.1300 0.1300 0.1250 0.1250 151,500 -0.01(-3.85%)
Mar 25, 2024 0.1350 0.1350 0.1300 0.1300 9,250 -0.01(-3.70%)
Mar 22, 2024 0.1300 0.1350 0.1300 0.1350 53,500 +0.01(+3.85%)
Mar 21, 2024 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Mar 20, 2024 0.1350 0.1350 0.1300 0.1300 137,250 -0.01(-7.14%)
Mar 19, 2024 0.1300 0.1400 0.1300 0.1400 38,128 +0.01(+7.69%)
Mar 18, 2024 0.1300 0.1300 0.1200 0.1300 474,500 -0.01(-3.70%)
Mar 14, 2024 0.1350 333 -0.01(-3.57%)
Mar 13, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Mar 12, 2024 0.1450 0.1450 0.1400 0.1400 6,000 +0.00(+0.00%)
Mar 11, 2024 0.1550 0.1550 0.1400 0.1400 14,833 -0.01(-9.68%)
Mar 08, 2024 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Mar 07, 2024 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Mar 05, 2024 0.1550 100 +0.00(+0.00%)
Mar 01, 2024 0.1550 0 -0.01(-3.13%)
Feb 29, 2024 0.1600 0.1600 0.1600 0.1600 30,000 -0.01(-3.03%)
Feb 28, 2024 0.1700 0.1700 0.1650 0.1650 14,000 -0.01(-2.94%)
Feb 27, 2024 0.1700 0.1750 0.1700 0.1700 402,189 +0.01(+3.03%)
Feb 26, 2024 0.1700 0.1700 0.1650 0.1650 21,000 +0.00(+0.00%)
Feb 23, 2024 0.1600 0.1650 0.1600 0.1650 22,500 -0.01(-5.71%)
Feb 22, 2024 0.1800 0.1800 0.1750 0.1750 56,523 +0.00(+0.00%)
Feb 21, 2024 0.1750 0.1750 0.1750 0.1750 16,000 -0.01(-2.78%)
Feb 20, 2024 0.1750 0.1800 0.1750 0.1800 50,496 +0.01(+2.86%)
Feb 16, 2024 0.1750 0 +0.00(+0.00%)
Feb 15, 2024 0.1750 0.1850 0.1750 0.1750 53,500 +0.00(+0.00%)
Feb 13, 2024 0.1750 0 +0.01(+9.37%)
Feb 09, 2024 0.1600 180 -0.02(-13.51%)
Feb 08, 2024 0.1900 0.1900 0.1850 0.1850 51,000 -0.01(-5.13%)
Feb 07, 2024 0.2000 0.2000 0.1950 0.1950 38,000 -0.01(-2.50%)
Feb 06, 2024 0.1500 0.2000 0.1500 0.2000 218,906 +0.05(+29.03%)
Feb 05, 2024 0.1400 0.1550 0.1400 0.1550 26,000 +0.01(+3.33%)
Feb 02, 2024 0.1500 0.1550 0.1500 0.1500 18,324 +0.01(+7.14%)
Feb 01, 2024 0.1400 0.1400 0.1400 0.1400 768,450 +0.00(+0.00%)
Jan 30, 2024 0.1400 0 -0.01(-6.67%)
Jan 29, 2024 0.1550 0.1550 0.1500 0.1500 65,500 -0.01(-3.23%)
Jan 26, 2024 0.1550 0.1550 0.1550 0.1550 18,012 +0.00(+0.00%)
Jan 22, 2024 0.1550 0 +0.01(+3.33%)
Jan 18, 2024 0.1500 0 -0.01(-6.25%)
Jan 17, 2024 0.1600 0.1600 0.1600 0.1600 104,847 +0.00(+0.00%)
Jan 16, 2024 0.1700 0.1700 0.1600 0.1600 278,000 -0.01(-5.88%)
Jan 15, 2024 0.1750 0.1750 0.1700 0.1700 104,600 -0.00(-2.86%)
Jan 12, 2024 0.1750 0.1750 0.1750 0.1750 56,500 +0.00(+0.00%)
Jan 11, 2024 0.1800 0.1800 0.1750 0.1750 198,094 -0.01(-2.78%)
Jan 09, 2024 0.1800 0 -0.01(-2.70%)
Jan 08, 2024 0.1850 0.1850 0.1800 0.1850 105,529 +0.01(+2.78%)
Jan 05, 2024 0.1800 0.1800 0.1800 0.1800 2,100 +0.00(+0.00%)
Jan 04, 2024 0.1800 0.1800 0.1800 0.1800 47,570 -0.01(-2.70%)
Jan 03, 2024 0.1850 0.1850 0.1850 0.1850 121,000 +0.00(+0.00%)
Jan 02, 2024 0.1850 0.1850 0.1850 0.1850 13,500 +0.00(+0.00%)
Dec 29, 2023 0.1850 0 +0.01(+2.78%)
Dec 28, 2023 0.1900 0.1950 0.1800 0.1800 195,521 +0.01(+2.86%)
Dec 27, 2023 0.1700 0.1800 0.1700 0.1750 186,378 -0.01(-2.78%)
Dec 22, 2023 0.1800 0 +0.01(+5.88%)
Dec 21, 2023 0.1600 0.1700 0.1600 0.1700 91,910 +0.01(+6.25%)
Dec 20, 2023 0.1600 0.1650 0.1600 0.1600 48,500 -0.01(-3.03%)
Dec 19, 2023 0.1650 0.1650 0.1600 0.1650 404,000 +0.00(+0.00%)
Dec 18, 2023 0.1850 0.1850 0.1650 0.1650 74,515 +0.00(+0.00%)
Dec 15, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Dec 14, 2023 0.1600 0.1650 0.1600 0.1650 138,000 +0.01(+3.13%)
Dec 13, 2023 0.1950 0.1950 0.1550 0.1600 296,166 -0.02(-13.51%)
Dec 12, 2023 0.1600 0.2000 0.1600 0.1850 169,030 +0.03(+19.35%)
Dec 11, 2023 0.1200 0.1550 0.1150 0.1550 243,950 +0.04(+29.17%)
Dec 08, 2023 0.1250 0.1250 0.1200 0.1200 847,500 -0.02(-11.11%)
Dec 07, 2023 0.1400 0.1400 0.1300 0.1350 151,220 +0.01(+8.00%)
Dec 06, 2023 0.1350 0.1350 0.1200 0.1250 170,985 -0.02(-10.71%)
Dec 05, 2023 0.1400 0.1400 0.1400 0.1400 74,260 +0.00(+0.00%)
Dec 04, 2023 0.1400 0.1400 0.1400 0.1400 5,829 +0.00(+0.00%)
Dec 01, 2023 0.1300 0.1400 0.1300 0.1400 86,528 +0.01(+7.69%)
Nov 30, 2023 0.1400 0.1400 0.1300 0.1300 70,000 -0.01(-3.70%)
Nov 29, 2023 0.1400 0.1400 0.1350 0.1350 131,111 -0.01(-3.57%)
Nov 28, 2023 0.1550 0.1550 0.1400 0.1400 400,900 -0.02(-12.50%)
Nov 27, 2023 0.1750 0.1750 0.1600 0.1600 307,800 -0.01(-8.57%)
Nov 24, 2023 0.1700 0.1750 0.1650 0.1750 175,000 +0.00(+2.94%)
Nov 23, 2023 0.1600 0.1700 0.1600 0.1700 403,000 +0.02(+9.68%)
Nov 22, 2023 0.1750 0.1750 0.1300 0.1550 2,504,812 -0.07(-29.55%)
Nov 21, 2023 0.1850 0.2200 0.1800 0.2200 109,333 +0.02(+10.00%)
Nov 20, 2023 0.2000 0.2000 0.1800 0.2000 91,459 +0.01(+2.56%)
Nov 17, 2023 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Nov 16, 2023 0.1900 0.2000 0.1900 0.2000 44,300 +0.01(+2.56%)
Nov 15, 2023 0.1950 0.2000 0.1950 0.1950 28,659 +0.00(+0.00%)
Nov 14, 2023 0.1900 0.1950 0.1900 0.1950 20,611 -0.01(-2.50%)
Nov 13, 2023 0.2050 0.2050 0.2000 0.2000 51,500 -0.01(-4.76%)
Nov 10, 2023 0.2150 0.2250 0.2050 0.2100 102,150 -0.01(-4.55%)
Nov 09, 2023 0.2200 0.2200 0.2200 0.2200 1,750 -0.01(-2.22%)
Nov 08, 2023 0.2200 0.2250 0.2200 0.2250 15,111 +0.01(+2.27%)
Nov 07, 2023 0.2400 0.2400 0.2200 0.2200 31,000 -0.01(-4.35%)
Nov 03, 2023 0.2300 0 +0.00(+0.00%)
Nov 02, 2023 0.2300 0.2300 0.2300 0.2300 25,958 +0.00(+0.00%)
Nov 01, 2023 0.2150 0.2350 0.2050 0.2300 108,500 +0.02(+6.98%)
Oct 31, 2023 0.2250 0.2250 0.2150 0.2150 18,500 -0.01(-4.44%)
Oct 30, 2023 0.2300 0.2300 0.2250 0.2250 5,229 -0.02(-10.00%)
Oct 27, 2023 0.2350 0.2500 0.2200 0.2500 201,300 +0.01(+2.04%)
Oct 25, 2023 0.2450 0 +0.01(+2.08%)
Oct 24, 2023 0.2400 0.2400 0.2300 0.2400 67,000 +0.01(+2.13%)
Oct 23, 2023 0.2400 0.2400 0.2350 0.2350 9,500 -0.02(-6.00%)
Oct 20, 2023 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Oct 19, 2023 0.2500 0.2500 0.2400 0.2500 76,180 +0.00(+0.00%)
Oct 18, 2023 0.2550 0.2550 0.2450 0.2500 57,400 +0.00(+0.00%)
Oct 17, 2023 0.2550 0.2550 0.2500 0.2500 67,919 -0.02(-7.41%)
Oct 16, 2023 0.2600 0.2700 0.2600 0.2700 18,500 +0.01(+3.85%)
Oct 13, 2023 0.2700 0.2700 0.2600 0.2600 65,700 -0.01(-1.89%)
Oct 12, 2023 0.2700 0.2700 0.2650 0.2650 27,600 -0.01(-1.85%)
Oct 11, 2023 0.2750 0.2750 0.2650 0.2700 174,500 +0.01(+1.89%)
Oct 10, 2023 0.2700 0.2750 0.2650 0.2650 87,680 -0.03(-10.17%)
Oct 06, 2023 0.2950 0 +0.03(+13.46%)
Oct 05, 2023 0.2900 0.2900 0.2600 0.2600 33,900 -0.01(-1.89%)
Oct 03, 2023 0.2650 200 +0.00(+0.00%)
Oct 02, 2023 0.2650 0.2650 0.2650 0.2650 16,108 -0.02(-7.02%)
Sep 29, 2023 0.2850 0.2850 0.2850 0.2850 1,111 +0.02(+7.55%)
Sep 28, 2023 0.2700 0.2800 0.2650 0.2650 64,500 -0.02(-5.36%)
Sep 27, 2023 0.2800 0.2800 0.2800 0.2800 32,400 -0.00(-1.75%)
Sep 26, 2023 0.2900 0.2900 0.2850 0.2850 60,000 -0.01(-1.72%)
Sep 25, 2023 0.2800 0.2900 0.2800 0.2900 13,500 +0.00(+0.00%)
Sep 21, 2023 0.2900 0 -0.01(-3.33%)
Sep 20, 2023 0.3050 0.3050 0.3000 0.3000 34,425 +0.00(+0.00%)
Sep 19, 2023 0.3050 0.3050 0.3000 0.3000 19,240 -0.01(-1.64%)
Sep 15, 2023 0.3050 0 -0.02(-4.69%)
Sep 14, 2023 0.3250 0.3250 0.3100 0.3200 22,715 -0.02(-5.88%)
Sep 12, 2023 0.3400 0 +0.00(+0.00%)
Sep 08, 2023 0.3400 0 +0.02(+4.62%)
Sep 07, 2023 0.3350 0.3350 0.3250 0.3250 123,500 -0.03(-9.72%)
Sep 05, 2023 0.3600 0 -0.01(-2.70%)
Sep 01, 2023 0.3700 0 +0.01(+1.37%)
Aug 31, 2023 0.3700 0.3700 0.3650 0.3650 521,518 -0.01(-1.35%)
Aug 30, 2023 0.3700 0.3700 0.3650 0.3700 23,000 +0.01(+1.37%)
Aug 29, 2023 0.3650 0.3700 0.3600 0.3650 49,297 -0.01(-1.35%)
Aug 28, 2023 0.3500 0.3800 0.3500 0.3700 72,269 +0.02(+5.71%)
Aug 24, 2023 0.3500 0 -0.01(-1.41%)
Aug 23, 2023 0.3550 0.3700 0.3550 0.3550 88,498 +0.01(+1.43%)
Aug 22, 2023 0.3350 0.3500 0.3300 0.3500 73,759 +0.02(+6.06%)
Aug 21, 2023 0.3300 0.3450 0.3300 0.3300 61,100 +0.01(+1.54%)
Aug 18, 2023 0.3200 0.3250 0.3200 0.3250 11,500 +0.01(+1.56%)
Aug 17, 2023 0.3200 0.3200 0.3200 0.3200 64,000 +0.00(+0.00%)
Aug 16, 2023 0.3300 0.3300 0.3200 0.3200 2,000 +0.01(+1.59%)
Aug 15, 2023 0.3150 0.3200 0.3150 0.3150 185,500 +0.01(+1.61%)
Aug 14, 2023 0.3150 0.3150 0.3100 0.3100 30,500 -0.01(-3.13%)
Aug 11, 2023 0.3200 0.3200 0.3200 0.3200 16,500 -0.01(-1.54%)
Aug 10, 2023 0.3250 0.3250 0.3250 0.3250 1,000 -0.01(-1.52%)
Aug 09, 2023 0.3200 0.3300 0.3200 0.3300 38,697 +0.01(+1.54%)
Aug 08, 2023 0.3250 0.3250 0.3250 0.3250 1,000 +0.01(+1.56%)
Aug 04, 2023 0.3200 0 +0.00(+0.00%)
Aug 03, 2023 0.3200 0.3200 0.3200 0.3200 113,540 +0.00(+0.00%)
Aug 02, 2023 0.3200 0.3250 0.3200 0.3200 159,181 +0.01(+3.23%)
Aug 01, 2023 0.3200 0.3200 0.3100 0.3100 23,475 -0.01(-3.13%)
Jul 31, 2023 0.3300 0.3300 0.3200 0.3200 123,500 +0.00(+0.00%)
Jul 28, 2023 0.3200 0.3200 0.3200 0.3200 69,500 -0.01(-1.54%)
Jul 27, 2023 0.3300 0.3300 0.3250 0.3250 13,000 -0.01(-1.52%)
Jul 26, 2023 0.3200 0.3300 0.3200 0.3300 51,559 +0.02(+6.45%)
Jul 25, 2023 0.3000 0.3100 0.3000 0.3100 82,757 +0.01(+3.33%)
Jul 24, 2023 0.2950 0.3000 0.2950 0.3000 43,101 +0.01(+1.69%)
Jul 21, 2023 0.2950 0.2950 0.2950 0.2950 288,385 +0.00(+0.00%)
Jul 20, 2023 0.2850 0.2950 0.2850 0.2950 6,000 -0.01(-1.67%)
Jul 19, 2023 0.2900 0.3000 0.2900 0.3000 45,249 +0.00(+0.00%)
Jul 18, 2023 0.2800 0.3000 0.2750 0.3000 58,920 +0.00(+0.00%)
Jul 17, 2023 0.3200 0.3200 0.3000 0.3000 127,511 -0.01(-3.23%)
Jul 14, 2023 0.3100 0.3100 0.3100 0.3100 17,000 +0.01(+1.64%)
Jul 13, 2023 0.3050 0.3050 0.3050 0.3050 8,000 +0.00(+0.00%)
Jul 12, 2023 0.3000 0.3050 0.3000 0.3050 98,324 +0.01(+1.67%)
Jul 11, 2023 0.3050 0.3050 0.3000 0.3000 32,314 +0.00(+0.00%)
Jul 10, 2023 0.3000 0.3000 0.2900 0.3000 61,269 +0.01(+3.45%)
Jul 07, 2023 0.2800 0.2900 0.2800 0.2900 60,994 +0.01(+1.75%)
Jul 06, 2023 0.2850 0.2900 0.2850 0.2850 12,500 -0.01(-1.72%)
Jul 05, 2023 0.2900 0.2900 0.2800 0.2900 30,629 -0.01(-2.68%)
Jul 04, 2023 0.2950 0.2980 0.2900 0.2980 85,015 -0.00(-0.67%)
Jun 30, 2023 0.3000 0 +0.01(+1.69%)
Jun 29, 2023 0.2800 0.2950 0.2800 0.2950 26,484 +0.01(+3.51%)
Jun 28, 2023 0.2800 0.2850 0.2600 0.2850 99,087 +0.01(+3.64%)
Jun 27, 2023 0.2800 0.2800 0.2750 0.2750 16,770 -0.01(-5.17%)
Jun 26, 2023 0.2900 0.2900 0.2900 0.2900 2,500 -0.01(-3.33%)
Jun 23, 2023 0.3000 0.3000 0.3000 0.3000 19,500 +0.01(+1.69%)
Jun 22, 2023 0.3150 0.3250 0.2950 0.2950 41,504 -0.02(-4.84%)
Jun 21, 2023 0.3000 0.3100 0.2900 0.3100 25,500 +0.00(+0.00%)
Jun 20, 2023 0.2900 0.3100 0.2850 0.3100 32,066 +0.02(+6.90%)
Jun 19, 2023 0.2850 0.2900 0.2800 0.2900 60,700 -0.01(-1.69%)
Jun 16, 2023 0.2850 0.2950 0.2750 0.2950 101,473 +0.02(+7.27%)
Jun 15, 2023 0.2850 0.2850 0.2600 0.2750 335,845 -0.02(-8.33%)
Jun 14, 2023 0.2850 0.3000 0.2700 0.3000 162,069 +0.01(+3.45%)
Jun 13, 2023 0.3050 0.3050 0.2900 0.2900 81,808 -0.01(-3.33%)
Jun 12, 2023 0.3100 0.3100 0.2900 0.3000 41,386 -0.01(-3.23%)
Jun 09, 2023 0.3100 0.3100 0.3100 0.3100 591 +0.01(+3.33%)
Jun 08, 2023 0.3200 0.3200 0.3000 0.3000 7,000 +0.00(+0.00%)
Jun 07, 2023 0.3150 0.3400 0.2950 0.3000 159,238 -0.03(-9.09%)
Jun 06, 2023 0.3300 0.3300 0.3150 0.3300 39,954 -0.01(-2.94%)
Jun 05, 2023 0.3500 0.3500 0.3400 0.3400 105,204 -0.00(-1.45%)
Jun 02, 2023 0.3450 0.3450 0.3450 0.3450 3,285 +0.02(+7.81%)
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.