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 (%)
Nov 28, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 27, 2008 0.0600 0.0800 0.0600 0.0800 38,000 +0.02(+33.33%)
Nov 26, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 25, 2008 0.0450 0.0600 0.0450 0.0600 600,500 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+20.00%)
Nov 21, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2008 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Nov 18, 2008 0.0600 0.0600 0.0600 0.0600 83,000 +0.02(+50.00%)
Nov 17, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2008 0.0600 0.0600 0.0400 0.0400 105,948 -0.02(-33.33%)
Nov 13, 2008 0.0600 0.0600 0.0450 0.0600 5,000 +0.01(+33.33%)
Nov 12, 2008 0.0700 0.0700 0.0450 0.0450 30,000 -0.03(-40.00%)
Nov 11, 2008 0.0800 0.0800 0.0550 0.0750 33,000 -0.01(-6.25%)
Nov 10, 2008 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Nov 07, 2008 0.0900 0.0900 670 +0.00(+0.00%)
Nov 06, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Nov 05, 2008 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 04, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2008 0.0800 0.1000 0.0700 0.1000 91,500 +0.01(+5.26%)
Oct 30, 2008 0.0850 0.0950 0.0800 0.0950 146,000 +0.05(+111.11%)
Oct 29, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Oct 28, 2008 0.0350 0.0500 0.0350 0.0450 81,500 -0.03(-35.71%)
Oct 27, 2008 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Oct 24, 2008 0.0800 0.0800 0.0700 0.0700 11,514 +0.00(+0.00%)
Oct 23, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Oct 22, 2008 0.0850 0.0850 0.0700 0.0700 40,000 -0.03(-30.00%)
Oct 21, 2008 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-20.00%)
Oct 20, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Oct 17, 2008 0.1250 0.1250 0.1250 0.1250 1,000 +0.02(+25.00%)
Oct 16, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 15, 2008 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Oct 14, 2008 0.1000 0.1000 0.0600 0.1000 10,000 +0.04(+66.67%)
Oct 10, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2008 0.0600 0.0600 0.0600 0.0600 2,500 -0.04(-40.00%)
Oct 07, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2008 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 02, 2008 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 01, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Sep 30, 2008 0.1300 0.1300 0.1000 0.1000 3,500 -0.02(-16.67%)
Sep 29, 2008 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 26, 2008 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Sep 25, 2008 0.1000 0.1200 0.1000 0.1200 26,000 +0.00(+0.00%)
Sep 24, 2008 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 23, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 22, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 19, 2008 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+20.00%)
Sep 18, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Sep 16, 2008 0.1100 0.1100 0.1000 0.1000 119,000 -0.02(-16.67%)
Sep 15, 2008 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 12, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 11, 2008 0.1200 0.1200 0.1200 0.1200 45,000 +0.00(+0.00%)
Sep 10, 2008 0.1300 0.1300 0.1200 0.1200 35,000 -0.02(-14.29%)
Sep 09, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 08, 2008 0.1400 0 +0.00(+0.00%)
Sep 05, 2008 0.1400 0 +0.00(+0.00%)
Sep 04, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2008 0.1400 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.