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, 2012 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Nov 29, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 28, 2012 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Nov 27, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 26, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 24, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 23, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 22, 2012 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 21, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2012 0.0500 0.0500 0.0400 0.0400 17,000 +0.00(+14.29%)
Nov 19, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 16, 2012 0.0350 0.0350 0.0250 0.0350 90,000 -0.01(-30.00%)
Nov 15, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 12, 2012 0.0450 0.0500 0.0450 0.0500 3,000 +0.01(+25.00%)
Nov 09, 2012 0.0300 0.0400 0.0300 0.0400 17,000 +0.01(+33.33%)
Nov 08, 2012 0.0400 0.0400 0.0300 0.0300 25,000 -0.01(-25.00%)
Nov 07, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2012 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Nov 05, 2012 0.0400 0.0400 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 02, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 01, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 31, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 30, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 29, 2012 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 26, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 25, 2012 0.0400 0.0400 0.0350 0.0350 34,500 +0.00(+0.00%)
Oct 24, 2012 0.0350 0.0350 0.0350 0.0350 10,850 +0.00(+0.00%)
Oct 23, 2012 0.0350 0.0350 0.0300 0.0350 67,000 -0.02(-36.36%)
Oct 19, 2012 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 18, 2012 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 17, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 16, 2012 0.0550 0.0550 0.0550 0.0550 20,000 +0.01(+22.22%)
Oct 15, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 12, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 11, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 10, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 09, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 03, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 01, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 28, 2012 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-18.18%)
Sep 27, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 26, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 25, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 24, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 21, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 20, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 19, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 18, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 17, 2012 0.0550 0.0550 0.0550 0.0550 30,000 +0.01(+22.22%)
Sep 14, 2012 0.0350 0.0450 0.0350 0.0450 111,000 +0.00(+0.00%)
Sep 13, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 11, 2012 0.0450 0.0450 0.0450 0.0450 4,905 -0.01(-18.18%)
Sep 10, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 07, 2012 0.0550 0.0550 0.0550 0.0550 40,000 +0.01(+37.50%)
Sep 06, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 05, 2012 0.0400 0.0400 0.0400 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.