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

Firesteel Res Inc (TSV: FTR )

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 (%)
Jan 31, 2007 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+4.35%)
Jan 30, 2007 0.1150 0.1150 0.1050 0.1150 43,000 +0.01(+4.55%)
Jan 29, 2007 0.1250 0.1250 0.1050 0.1100 125,000 -0.01(-12.00%)
Jan 26, 2007 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 25, 2007 0.1300 0.1350 0.1250 0.1250 230,274 +0.00(+0.00%)
Jan 24, 2007 0.1200 0.1250 0.1200 0.1250 50,000 +0.01(+13.64%)
Jan 23, 2007 0.1200 0.1300 0.1100 0.1100 202,500 -0.01(-4.35%)
Jan 22, 2007 0.1300 0.1300 0.1150 0.1150 32,490 -0.04(-25.81%)
Jan 19, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 18, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 17, 2007 0.1500 0.1550 0.1500 0.1550 33,500 +0.01(+3.33%)
Jan 16, 2007 0.1500 0.1500 0.1500 0.1500 37,000 +0.01(+7.14%)
Jan 12, 2007 0.1500 0.1500 0.1400 0.1400 36,000 -0.01(-6.67%)
Jan 11, 2007 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+3.45%)
Jan 10, 2007 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 09, 2007 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 08, 2007 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 05, 2007 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Jan 04, 2007 0.1400 0.1450 0.1400 0.1400 50,000 -0.00(-3.45%)
Jan 03, 2007 0.1500 0.1550 0.1450 0.1450 35,000 -0.01(-3.33%)
Dec 29, 2006 0.1300 0.1500 0.1300 0.1500 22,000 +0.00(+0.00%)
Dec 28, 2006 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Dec 27, 2006 0.1450 0.1500 0.1450 0.1500 20,000 +0.01(+3.45%)
Dec 26, 2006 0.1300 0.1450 0.1300 0.1450 37,500 +0.00(+0.00%)
Dec 22, 2006 0.1300 0.1450 0.1300 0.1450 37,500 +0.00(+0.00%)
Dec 21, 2006 0.1300 0.1450 0.1300 0.1450 30,000 +0.02(+20.83%)
Dec 20, 2006 0.1200 0.1200 0.1200 0.1200 45,400 +0.00(+0.00%)
Dec 19, 2006 0.1200 0.1350 0.1200 0.1200 24,500 +0.00(+0.00%)
Dec 18, 2006 0.1200 0.1200 0.1200 0.1200 34,000 +0.00(+0.00%)
Dec 15, 2006 0.1250 0.1250 0.1200 0.1200 30,000 +0.01(+9.09%)
Dec 14, 2006 0.1100 0.1100 0.1100 0.1100 18,500 -0.02(-15.38%)
Dec 13, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 12, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 11, 2006 0.1250 0.1300 0.1200 0.1300 23,000 +0.01(+8.33%)
Dec 08, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 07, 2006 0.1100 0.1200 0.1100 0.1200 39,500 -0.01(-4.00%)
Dec 06, 2006 0.1350 0.1350 0.1250 0.1250 34,500 +0.01(+4.17%)
Dec 05, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 04, 2006 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+9.09%)
Dec 01, 2006 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 30, 2006 0.1100 0.1100 0.1100 0.1100 40,500 -0.01(-12.00%)
Nov 29, 2006 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Nov 28, 2006 0.1200 0.1200 0.1100 0.1100 50,000 -0.02(-15.38%)
Nov 27, 2006 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Nov 24, 2006 0.1250 0.1400 0.1250 0.1400 18,200 +0.00(+0.00%)
Nov 22, 2006 0.1400 0.1400 0.1300 0.1400 43,000 -0.01(-6.67%)
Nov 21, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 20, 2006 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
Nov 17, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 16, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 15, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 14, 2006 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-13.33%)
Nov 13, 2006 0.1500 0.1500 0.1500 0.1500 14,000 +0.02(+15.38%)
Nov 10, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2006 0.1400 0.1400 0.1300 0.1300 38,000 -0.02(-13.33%)
Nov 08, 2006 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Nov 07, 2006 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+6.67%)
Nov 06, 2006 0.1500 0.1500 0.1500 0.1500 44,000 -0.01(-6.25%)
Nov 03, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 02, 2006 0.1600 0.1600 0.1600 0.1600 0 +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.