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 29, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 28, 2017 0.0900 0.1000 0.0900 0.1000 252,800 +0.01(+11.11%)
Dec 27, 2017 0.0900 0.0950 0.0900 0.0900 90,200 -0.01(-5.26%)
Dec 22, 2017 0.1000 0.1000 0.0950 0.0950 137,200 +0.00(+0.00%)
Dec 21, 2017 0.0900 0.0950 0.0900 0.0950 161,000 +0.01(+5.56%)
Dec 20, 2017 0.1000 0.1000 0.0900 0.0900 235,570 -0.01(-5.26%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.0950 232,250 -0.01(-5.00%)
Dec 18, 2017 0.1000 0.1000 0.0950 0.1000 132,598 +0.00(+0.00%)
Dec 15, 2017 0.1000 0.1000 0.0950 0.1000 229,900 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.1000 0.0900 0.1000 391,150 +0.01(+5.26%)
Dec 13, 2017 0.1000 0.1000 0.0900 0.0950 207,000 +0.00(+0.00%)
Dec 12, 2017 0.1000 0.1000 0.0900 0.0950 164,000 -0.01(-5.00%)
Dec 11, 2017 0.1000 0.1000 0.1000 0.1000 76,400 +0.00(+0.00%)
Dec 08, 2017 0.1000 0.1050 0.0900 0.1000 865,100 +0.01(+5.26%)
Dec 07, 2017 0.1000 0.1000 0.0800 0.0950 390,945 -0.01(-5.00%)
Dec 06, 2017 0.1000 0.1000 0.0950 0.1000 127,348 +0.00(+0.00%)
Dec 05, 2017 0.1050 0.1050 0.0950 0.1000 75,000 -0.00(-4.76%)
Dec 04, 2017 0.1050 0.1050 0.1000 0.1050 116,900 -0.01(-4.55%)
Dec 01, 2017 0.1050 0.1200 0.1050 0.1100 303,698 +0.01(+4.76%)
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%)
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.