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 (%)
Dec 31, 2007 0.1550 0.1550 0.1550 0.1550 11,363 +0.00(+0.00%)
Dec 28, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 27, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 26, 2007 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Dec 24, 2007 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+10.71%)
Dec 21, 2007 0.1550 0.1550 0.1400 0.1400 95,000 -0.01(-9.68%)
Dec 20, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 19, 2007 0.1550 0.1850 0.1550 0.1550 49,500 +0.01(+3.33%)
Dec 18, 2007 0.1600 0.1600 0.1500 0.1500 50,000 +0.00(+0.00%)
Dec 17, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 14, 2007 0.1600 0.1600 0.1500 0.1500 65,000 +0.00(+0.00%)
Dec 13, 2007 0.1700 0.1700 0.1500 0.1500 41,500 -0.02(-11.76%)
Dec 12, 2007 0.1800 0.1800 0.1700 0.1700 46,000 -0.01(-5.56%)
Dec 11, 2007 0.1800 0.1950 0.1650 0.1800 158,000 +0.03(+20.00%)
Dec 10, 2007 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Dec 07, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 06, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 05, 2007 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Dec 04, 2007 0.1650 0.1650 0.1650 0.1650 40,000 +0.01(+3.13%)
Dec 03, 2007 0.1600 0.1600 0.1600 0.1600 71,000 +0.00(+0.00%)
Nov 30, 2007 0.1550 0.1600 0.1550 0.1600 86,500 +0.01(+3.23%)
Nov 29, 2007 0.1550 0.1550 0.1500 0.1550 30,000 -0.01(-3.13%)
Nov 28, 2007 0.1700 0.1700 0.1600 0.1600 65,000 -0.01(-3.03%)
Nov 27, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 26, 2007 0.1700 0.1700 0.1650 0.1650 46,500 -0.01(-8.33%)
Nov 23, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Nov 21, 2007 0.1650 0.1700 0.1650 0.1650 55,000 +0.01(+3.13%)
Nov 20, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 19, 2007 0.1800 0.1800 0.1600 0.1600 107,500 +0.01(+6.67%)
Nov 16, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2007 0.1500 0.1500 0.1500 0.1500 2,300 +0.00(+0.00%)
Nov 14, 2007 0.1500 0.1500 0.1500 0.1500 21,000 -0.01(-3.23%)
Nov 13, 2007 0.1550 0.1550 0.1550 0.1550 116,200 +0.00(+0.00%)
Nov 12, 2007 0.1700 0.1700 0.1550 0.1550 55,500 -0.02(-8.82%)
Nov 09, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 08, 2007 0.1700 0.1800 0.1700 0.1700 46,500 -0.01(-5.56%)
Nov 07, 2007 0.1750 0.1800 0.1750 0.1800 60,600 +0.00(+0.00%)
Nov 06, 2007 0.1750 0.1800 0.1750 0.1800 27,500 +0.00(+0.00%)
Nov 05, 2007 0.1850 0.1850 0.1800 0.1800 40,100 -0.01(-2.70%)
Nov 02, 2007 0.1900 0.1900 0.1850 0.1850 59,500 +0.01(+5.71%)
Nov 01, 2007 0.1950 0.1950 0.1750 0.1750 37,500 -0.02(-7.89%)
Oct 31, 2007 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Oct 30, 2007 0.1750 0.1800 0.1750 0.1800 17,500 +0.01(+5.88%)
Oct 29, 2007 0.1750 0.1750 0.1700 0.1700 20,719 -0.01(-5.56%)
Oct 26, 2007 0.1800 0.1800 0.1800 0.1800 55,000 +0.01(+5.88%)
Oct 25, 2007 0.1800 0.1800 0.1700 0.1700 60,500 -0.01(-5.56%)
Oct 24, 2007 0.1750 0.1800 0.1700 0.1800 43,500 +0.01(+5.88%)
Oct 23, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 19, 2007 0.1700 0.1750 0.1650 0.1700 63,000 -0.02(-10.53%)
Oct 18, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 17, 2007 0.1700 0.1900 0.1700 0.1900 128,000 +0.01(+5.56%)
Oct 16, 2007 0.1950 0.1950 0.1750 0.1800 75,000 -0.02(-7.69%)
Oct 15, 2007 0.1800 0.1950 0.1800 0.1950 10,000 -0.01(-2.50%)
Oct 12, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2007 0.1900 0.2050 0.1900 0.2000 87,500 +0.01(+2.56%)
Oct 10, 2007 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Oct 09, 2007 0.1950 0.1950 0.1950 0.1950 7,000 +0.02(+8.33%)
Oct 08, 2007 0.1750 0.2000 0.1750 0.1800 16,000 +0.00(+0.00%)
Oct 05, 2007 0.1750 0.2000 0.1750 0.1800 16,000 -0.01(-5.26%)
Oct 04, 2007 0.1750 0.1900 0.1750 0.1900 136,000 +0.01(+5.56%)
Oct 03, 2007 0.2000 0.2000 0.1800 0.1800 27,000 +0.00(+0.00%)
Oct 02, 2007 0.1800 0.1800 0.1800 0.1800 10,000 +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.