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 30, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 29, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 26, 2010 0.0800 0.0800 0.0750 0.0750 19,000 +0.00(+0.00%)
Nov 25, 2010 0.0750 0.0750 0.0750 0.0750 1,619 -0.01(-6.25%)
Nov 24, 2010 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Nov 23, 2010 0.0800 0.0800 0.0800 0.0800 20,038 +0.00(+0.00%)
Nov 22, 2010 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Nov 19, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 18, 2010 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.67%)
Nov 17, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 16, 2010 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Nov 15, 2010 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Nov 12, 2010 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Nov 11, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 10, 2010 0.0800 0.0800 0.0800 0.0800 4,500 +0.01(+6.67%)
Nov 09, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 08, 2010 0.0800 0.0800 0.0750 0.0750 25,000 +0.00(+0.00%)
Nov 05, 2010 0.0750 0.0750 0.0750 0.0750 35,500 +0.00(+0.00%)
Nov 04, 2010 0.0800 0.0900 0.0750 0.0750 95,000 +0.00(+0.00%)
Nov 03, 2010 0.0800 0.0800 0.0750 0.0750 140,000 -0.01(-6.25%)
Nov 02, 2010 0.0800 0.0800 0.0750 0.0800 119,000 +0.00(+0.00%)
Nov 01, 2010 0.0850 0.0850 0.0750 0.0800 114,600 -0.01(-5.88%)
Oct 29, 2010 0.0850 0.0850 0.0850 0.0850 32,000 +0.01(+6.25%)
Oct 28, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 27, 2010 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 25, 2010 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
Oct 22, 2010 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Oct 21, 2010 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Oct 20, 2010 0.0750 0.0750 0.0700 0.0700 82,000 -0.00(-6.67%)
Oct 19, 2010 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+7.14%)
Oct 18, 2010 0.0750 0.0750 0.0700 0.0700 85,000 -0.00(-6.67%)
Oct 15, 2010 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+0.00%)
Oct 14, 2010 0.0800 0.0800 0.0750 0.0750 35,000 -0.01(-6.25%)
Oct 13, 2010 0.0800 0.0850 0.0750 0.0800 110,000 +0.00(+0.00%)
Oct 12, 2010 0.0800 0.0800 0.0800 0.0800 24,000 -0.01(-5.88%)
Oct 08, 2010 0.0900 0.0900 0.0850 0.0850 100,000 +0.01(+6.25%)
Oct 07, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 05, 2010 0.0800 0.0800 0.0800 0.0800 16,666 +0.01(+6.67%)
Oct 04, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2010 0.0750 0.0750 0.0750 0.0750 60,000 -0.01(-6.25%)
Sep 30, 2010 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Sep 29, 2010 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Sep 28, 2010 0.0850 0.0850 0.0850 0.0850 20,016 +0.00(+0.00%)
Sep 27, 2010 0.0850 0.0850 0.0850 0.0850 21 +0.00(+0.00%)
Sep 24, 2010 0.0850 0.0850 0.0850 0.0850 20,576 +0.01(+6.25%)
Sep 23, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 22, 2010 0.0750 0.0800 0.0750 0.0800 80,000 +0.01(+6.67%)
Sep 21, 2010 0.0700 0.0850 0.0700 0.0750 60,900 +0.00(+0.00%)
Sep 20, 2010 0.0850 0.0850 0.0750 0.0750 51,072 -0.01(-6.25%)
Sep 17, 2010 0.0800 0.0800 0.0650 0.0800 70,072 +0.00(+0.00%)
Sep 15, 2010 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 14, 2010 0.0800 0.0800 0.0650 0.0800 40,002 -0.01(-5.88%)
Sep 13, 2010 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+13.33%)
Sep 10, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 09, 2010 0.0750 0.0750 0.0750 0.0750 1,250 -0.01(-11.76%)
Sep 08, 2010 0.0800 0.0850 0.0800 0.0850 30,000 +0.01(+13.33%)
Sep 07, 2010 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Sep 03, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2010 0.0800 0.0800 0.0800 0.0800 20,240 +0.01(+14.29%)
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.