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, 2017 0.1000 0.1200 0.0950 0.1050 358,350 +0.00(+0.00%)
Nov 29, 2017 0.1200 0.1250 0.1000 0.1050 650,600 -0.01(-8.70%)
Nov 28, 2017 0.1250 0.1250 0.1150 0.1150 161,595 -0.03(-17.86%)
Nov 27, 2017 0.1200 0.1400 0.1200 0.1400 155,400 +0.02(+16.67%)
Nov 24, 2017 0.1250 0.1300 0.1200 0.1200 122,000 +0.00(+0.00%)
Nov 23, 2017 0.1300 0.1300 0.1200 0.1200 208,500 -0.01(-7.69%)
Nov 22, 2017 0.1300 0.1300 0.1250 0.1300 237,300 -0.01(-7.14%)
Nov 21, 2017 0.1400 0.1400 0.1350 0.1400 124,500 +0.00(+0.00%)
Nov 20, 2017 0.1300 0.1600 0.1300 0.1400 512,051 +0.02(+16.67%)
Nov 17, 2017 0.1200 0.1300 0.1200 0.1200 130,000 +0.00(+0.00%)
Nov 16, 2017 0.1300 0.1400 0.1200 0.1200 394,246 -0.01(-7.69%)
Nov 15, 2017 0.1300 0.1300 0.1200 0.1300 78,300 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1400 0.1300 0.1300 2,358,550 +0.00(+0.00%)
Nov 13, 2017 0.1400 0.1400 0.1300 0.1300 113,500 -0.01(-10.34%)
Nov 10, 2017 0.1400 0.1450 0.1200 0.1450 230,400 +0.00(+3.57%)
Nov 09, 2017 0.1200 0.1400 0.1150 0.1400 344,050 +0.03(+21.74%)
Nov 08, 2017 0.1200 0.1200 0.1150 0.1150 11,000 -0.01(-8.00%)
Nov 07, 2017 0.1250 0.1250 0.1250 0.1250 35,500 +0.00(+0.00%)
Nov 06, 2017 0.1300 0.1300 0.1250 0.1250 131,000 -0.01(-3.85%)
Nov 03, 2017 0.1300 0.1300 0.1250 0.1300 42,000 +0.01(+4.00%)
Nov 02, 2017 0.1250 0.1250 0.1250 0.1250 121,000 -0.01(-3.85%)
Nov 01, 2017 0.1250 0.1300 0.1200 0.1300 139,000 +0.01(+8.33%)
Oct 31, 2017 0.1250 0.1300 0.1200 0.1200 62,230 -0.01(-7.69%)
Oct 30, 2017 0.1000 0.1300 0.1000 0.1300 235,000 +0.02(+18.18%)
Oct 27, 2017 0.1100 0.1200 0.1100 0.1100 134,000 +0.01(+10.00%)
Oct 26, 2017 0.1050 0.1150 0.1000 0.1000 139,500 -0.01(-13.04%)
Oct 25, 2017 0.0950 0.1150 0.0950 0.1150 1,000 -0.00(-4.17%)
Oct 24, 2017 0.1000 0.1200 0.1000 0.1200 23,000 +0.00(+0.00%)
Oct 23, 2017 0.1000 0.1200 0.1000 0.1200 291,300 +0.02(+20.00%)
Oct 20, 2017 0.0950 0.1000 0.0950 0.1000 210,255 +0.01(+5.26%)
Oct 18, 2017 0.0950 0.0950 0.0950 800 +0.00(+0.00%)
Oct 17, 2017 0.0900 0.0950 0.0850 0.0950 53,000 +0.01(+11.76%)
Oct 16, 2017 0.0850 0.0850 0.0850 0.0850 100,400 -0.01(-10.53%)
Oct 13, 2017 0.0850 0.0950 0.0850 0.0950 237,000 +0.01(+18.75%)
Oct 12, 2017 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Oct 10, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2017 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Oct 04, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 03, 2017 0.0850 0.0850 0.0850 0.0850 10,100 +0.01(+6.25%)
Oct 02, 2017 0.0850 0.0850 0.0800 0.0800 35,000 -0.01(-5.88%)
Sep 29, 2017 0.0800 0.0850 0.0800 0.0850 58,900 +0.01(+6.25%)
Sep 27, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 22, 2017 0.0800 0.0800 0.0800 0.0800 182,300 +0.00(+0.00%)
Sep 21, 2017 0.0800 0.0800 0.0800 0.0800 71,000 +0.00(+0.00%)
Sep 20, 2017 0.0800 0.0800 0.0800 0.0800 72,000 +0.00(+0.00%)
Sep 19, 2017 0.0800 0.0800 0.0800 0.0800 349,000 +0.00(+0.00%)
Sep 18, 2017 0.0850 0.0850 0.0800 0.0800 50,000 +0.00(+0.00%)
Sep 15, 2017 0.0700 0.0850 0.0700 0.0800 811,841 +0.01(+14.29%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Sep 13, 2017 0.0850 0.0850 0.0650 0.0700 115,500 -0.01(-17.65%)
Sep 12, 2017 0.0850 0.0900 0.0850 0.0850 44,000 +0.00(+0.00%)
Sep 11, 2017 0.0700 0.0900 0.0700 0.0850 714,500 +0.01(+6.25%)
Sep 08, 2017 0.0700 0.0900 0.0600 0.0800 860,770 +0.01(+23.08%)
Sep 07, 2017 0.0600 0.0700 0.0600 0.0650 130,000 +0.01(+8.33%)
Sep 06, 2017 0.0550 0.0600 0.0500 0.0600 109,600 +0.00(+9.09%)
Sep 05, 2017 0.0650 0.0700 0.0500 0.0550 129,090 -0.02(-26.67%)
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.