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 18, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 17, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 16, 2009 0.0800 0.0800 0.0550 0.0550 25,000 -0.03(-31.25%)
Nov 13, 2009 0.0900 0.1000 0.0800 0.0800 25,000 -0.02(-20.00%)
Nov 12, 2009 0.1000 0.1200 0.0950 0.1000 133,000 +0.00(+0.00%)
Nov 11, 2009 0.0850 0.1000 0.0850 0.1000 15,000 -0.01(-9.09%)
Nov 10, 2009 0.0600 0.1200 0.0600 0.1100 205,000 +0.04(+69.23%)
Nov 09, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 06, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 05, 2009 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+30.00%)
Nov 04, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 03, 2009 0.0500 0.0500 0.0500 0.0500 600 -0.01(-23.08%)
Nov 02, 2009 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+30.00%)
Oct 30, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 28, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 27, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2009 0.0550 0.0550 0.0500 0.0500 20,000 -0.00(-9.09%)
Oct 23, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 22, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 21, 2009 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Oct 20, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 19, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 16, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2009 0.0600 0.0600 0.0600 0.0600 10,500 -0.01(-14.29%)
Oct 14, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 13, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2009 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Oct 08, 2009 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+0.00%)
Oct 07, 2009 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+0.00%)
Oct 06, 2009 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+0.00%)
Oct 05, 2009 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+0.00%)
Oct 02, 2009 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+0.00%)
Oct 01, 2009 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+0.00%)
Sep 30, 2009 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+0.00%)
Sep 29, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 28, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2009 0.0600 0.0600 0.0600 0.0600 1,650 +0.00(+0.00%)
Sep 24, 2009 0.0600 0.0600 0.0600 0.0600 1,916 -0.03(-33.33%)
Sep 23, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 22, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.01(+20.00%)
Sep 21, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 18, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 17, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 16, 2009 0.0800 0.0900 0.0750 0.0750 16,000 +0.00(+0.00%)
Sep 15, 2009 0.0500 0.0750 0.0500 0.0750 80,000 +0.03(+87.50%)
Sep 14, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 11, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 08, 2009 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
Sep 04, 2009 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Sep 03, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 02, 2009 0.0450 0.0450 0.0450 0.0450 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.