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 (%)
Oct 31, 2007 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Oct 30, 2007 0.1750 0.1800 0.1750 0.1800 17,500 +0.01(+5.88%)
Oct 29, 2007 0.1750 0.1750 0.1700 0.1700 20,719 -0.01(-5.56%)
Oct 26, 2007 0.1800 0.1800 0.1800 0.1800 55,000 +0.01(+5.88%)
Oct 25, 2007 0.1800 0.1800 0.1700 0.1700 60,500 -0.01(-5.56%)
Oct 24, 2007 0.1750 0.1800 0.1700 0.1800 43,500 +0.01(+5.88%)
Oct 23, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 19, 2007 0.1700 0.1750 0.1650 0.1700 63,000 -0.02(-10.53%)
Oct 18, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 17, 2007 0.1700 0.1900 0.1700 0.1900 128,000 +0.01(+5.56%)
Oct 16, 2007 0.1950 0.1950 0.1750 0.1800 75,000 -0.02(-7.69%)
Oct 15, 2007 0.1800 0.1950 0.1800 0.1950 10,000 -0.01(-2.50%)
Oct 12, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2007 0.1900 0.2050 0.1900 0.2000 87,500 +0.01(+2.56%)
Oct 10, 2007 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Oct 09, 2007 0.1950 0.1950 0.1950 0.1950 7,000 +0.02(+8.33%)
Oct 08, 2007 0.1750 0.2000 0.1750 0.1800 16,000 +0.00(+0.00%)
Oct 05, 2007 0.1750 0.2000 0.1750 0.1800 16,000 -0.01(-5.26%)
Oct 04, 2007 0.1750 0.1900 0.1750 0.1900 136,000 +0.01(+5.56%)
Oct 03, 2007 0.2000 0.2000 0.1800 0.1800 27,000 +0.00(+0.00%)
Oct 02, 2007 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 01, 2007 0.2000 0.2000 0.1800 0.1800 32,000 -0.05(-23.40%)
Sep 28, 2007 0.2200 0.2350 0.2200 0.2350 15,048 +0.04(+23.68%)
Sep 27, 2007 0.1900 0.1900 0.1900 0.1900 100,000 +0.00(+0.00%)
Sep 26, 2007 0.1850 0.1900 0.1700 0.1900 134,000 +0.02(+11.76%)
Sep 25, 2007 0.1750 0.1750 0.1700 0.1700 65,000 +0.00(+0.00%)
Sep 24, 2007 0.2000 0.2000 0.1700 0.1700 22,500 -0.02(-10.53%)
Sep 21, 2007 0.1800 0.2000 0.1800 0.1900 55,500 +0.01(+5.56%)
Sep 20, 2007 0.2200 0.2200 0.1800 0.1800 329,500 -0.02(-10.00%)
Sep 19, 2007 0.2150 0.2150 0.2000 0.2000 161,500 -0.04(-16.67%)
Sep 18, 2007 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 17, 2007 0.2050 0.2400 0.2050 0.2400 189,500 +0.04(+20.00%)
Sep 14, 2007 0.2300 0.2950 0.2000 0.2000 754,300 -0.03(-13.04%)
Sep 13, 2007 0.1850 0.2300 0.1850 0.2300 145,381 +0.04(+17.95%)
Sep 12, 2007 0.1900 0.1950 0.1900 0.1950 50,000 +0.02(+8.33%)
Sep 11, 2007 0.1800 0.1800 0.1800 0.1800 1,300 +0.00(+0.00%)
Sep 10, 2007 0.1700 0.1900 0.1700 0.1800 39,000 +0.01(+5.88%)
Sep 07, 2007 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-8.11%)
Sep 06, 2007 0.1900 0.1900 0.1850 0.1850 7,000 -0.02(-11.90%)
Sep 05, 2007 0.2100 0.2100 0.2100 0.2100 10,000 +0.05(+31.25%)
Sep 04, 2007 0.1800 0.1900 0.1500 0.1600 107,528 -0.02(-11.11%)
Aug 31, 2007 0.1550 0.1800 0.1550 0.1800 64,500 +0.02(+16.13%)
Aug 30, 2007 0.1450 0.1550 0.1400 0.1550 88,000 +0.01(+10.71%)
Aug 29, 2007 0.1550 0.1550 0.1400 0.1400 49,000 -0.04(-22.22%)
Aug 28, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 27, 2007 0.1800 0.1800 0.1800 0.1800 30,000 +0.03(+20.00%)
Aug 24, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2007 0.1450 0.1500 0.1450 0.1500 67,500 -0.01(-6.25%)
Aug 22, 2007 0.1700 0.1700 0.1600 0.1600 30,000 -0.03(-15.79%)
Aug 21, 2007 0.1900 0.1900 0.1900 0.1900 2,073 +0.00(+0.00%)
Aug 20, 2007 0.1850 0.1900 0.1850 0.1900 183,500 +0.01(+2.70%)
Aug 17, 2007 0.1550 0.1850 0.1550 0.1850 59,500 +0.04(+27.59%)
Aug 16, 2007 0.1750 0.1750 0.1450 0.1450 183,500 -0.05(-23.68%)
Aug 15, 2007 0.2000 0.2000 0.1750 0.1900 28,000 -0.04(-17.39%)
Aug 14, 2007 0.1900 0.2300 0.1900 0.2300 51,500 +0.04(+21.05%)
Aug 13, 2007 0.1900 0.1900 0.1900 0.1900 12,500 -0.01(-5.00%)
Aug 10, 2007 0.2000 0.2000 0.1850 0.2000 37,500 +0.01(+5.26%)
Aug 09, 2007 0.2100 0.2100 0.1900 0.1900 59,455 -0.08(-28.30%)
Aug 08, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 07, 2007 0.1900 0.2650 0.1900 0.2650 20,200 +0.05(+20.45%)
Aug 06, 2007 0.2100 0.2200 0.2000 0.2200 40,500 +0.00(+0.00%)
Aug 03, 2007 0.2100 0.2200 0.2000 0.2200 40,500 +0.01(+4.76%)
Aug 02, 2007 0.2100 0.2200 0.2100 0.2100 108,000 +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.