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, 2011 0.0800 0.0850 0.0600 0.0600 65,000 +0.00(+0.00%)
Oct 28, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2011 0.0600 0.0600 0.0600 0.0600 1,000 -0.03(-33.33%)
Oct 26, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 25, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 21, 2011 0.0650 0.0900 0.0650 0.0900 2 +0.01(+20.00%)
Oct 20, 2011 0.0600 0.0750 0.0550 0.0750 173,000 -0.01(-6.25%)
Oct 19, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 18, 2011 0.0800 0.0800 0.0800 0.0800 5,500 -0.01(-11.11%)
Oct 17, 2011 0.0550 0.0900 0.0550 0.0900 59,900 +0.04(+100.00%)
Oct 14, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 13, 2011 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Oct 12, 2011 0.0500 0.0500 0.0500 0.0500 105,000 -0.01(-16.67%)
Oct 11, 2011 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Oct 07, 2011 0.0650 0.0650 0.0600 0.0600 155,000 -0.01(-14.29%)
Oct 06, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 04, 2011 0.0900 0.0900 0.0700 0.0700 86,000 -0.02(-22.22%)
Oct 03, 2011 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+0.00%)
Sep 30, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2011 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Sep 28, 2011 0.0800 0.0900 0.0800 0.0900 12 +0.00(+0.00%)
Sep 27, 2011 0.0900 0.0900 0.0900 0.0900 30,000 +0.01(+12.50%)
Sep 26, 2011 0.0800 0.0800 0.0800 0.0800 4 +0.00(+0.00%)
Sep 23, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 22, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 21, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 19, 2011 0.0900 0.0900 0.0800 0.0800 51,760 -0.01(-11.11%)
Sep 16, 2011 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Sep 15, 2011 0.0800 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Sep 14, 2011 0.0800 0.0800 0.0800 0.0800 1,818 +0.00(+0.00%)
Sep 13, 2011 0.0850 0.0850 0.0800 0.0800 7,800 -0.01(-11.11%)
Sep 12, 2011 0.0900 0.0900 0.0900 0.0900 15,500 +0.00(+0.00%)
Sep 09, 2011 0.0900 0.0900 0.0800 0.0900 9,000 +0.00(+0.00%)
Sep 08, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 07, 2011 0.0900 0.0900 0.0900 0.0900 8,685 -0.01(-10.00%)
Sep 06, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 02, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 01, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 31, 2011 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Aug 30, 2011 0.1150 0.1150 0.0900 0.0900 4,000 -0.03(-21.74%)
Aug 29, 2011 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 26, 2011 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 25, 2011 0.1000 0.1150 0.1000 0.1150 5,000 +0.03(+27.78%)
Aug 24, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 23, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 22, 2011 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Aug 19, 2011 0.0900 0.0900 0.0800 0.0850 8,500 -0.01(-15.00%)
Aug 18, 2011 0.1000 0.1000 0.1000 0.1000 19,000 +0.00(+0.00%)
Aug 17, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 16, 2011 0.1000 0.1000 0.1000 0.1000 100,000 -0.01(-9.09%)
Aug 15, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 12, 2011 0.1000 0.1100 0.1000 0.1100 37,000 +0.01(+10.00%)
Aug 11, 2011 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Aug 10, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 09, 2011 0.1000 0.1000 0.0900 0.0900 44,000 -0.01(-14.29%)
Aug 08, 2011 0.1050 0.1050 0.1050 0.1050 1,816 +0.02(+23.53%)
Aug 05, 2011 0.0950 0.0950 0.0750 0.0850 259,730 -0.02(-22.73%)
Aug 04, 2011 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Aug 03, 2011 0.1100 0.1100 0.1100 0.1100 10,000 +0.02(+22.22%)
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.