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 (%)
Feb 28, 2006 0.2100 0.2100 0.2100 0.2100 20,000 +0.01(+5.00%)
Feb 27, 2006 0.2100 0.2100 0.2000 0.2000 21,000 -0.01(-4.76%)
Feb 24, 2006 0.2100 0.2100 0.2100 0.2100 7,500 -0.02(-8.70%)
Feb 23, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 22, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 21, 2006 0.2300 0.2300 0.2300 0.2300 2,000 +0.04(+17.95%)
Feb 17, 2006 0.1950 0.1950 0.1950 0.1950 500 -0.04(-15.22%)
Feb 15, 2006 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+4.55%)
Feb 14, 2006 0.2200 0.2200 0.2200 0.2200 5,000 -0.03(-12.00%)
Feb 13, 2006 0.2500 0.2500 0.2500 0.2500 3,500 +0.03(+13.64%)
Feb 10, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 09, 2006 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+12.82%)
Feb 08, 2006 0.2150 0.2150 0.1950 0.1950 5,000 +0.04(+21.88%)
Feb 07, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 06, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 03, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 02, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 01, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 31, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 30, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 27, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 26, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 25, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 24, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 23, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 20, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 19, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 18, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 17, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 13, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 12, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 11, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 10, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 09, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 06, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 05, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 04, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 03, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 29, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 28, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 22, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 21, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 20, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 19, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 16, 2005 0.1600 0.1600 0.1600 0.1600 10,000 +0.02(+14.29%)
Dec 15, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 14, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 13, 2005 0.1650 0.1650 0.1400 0.1400 5,500 -0.03(-17.65%)
Dec 12, 2005 0.1350 0.1700 0.1350 0.1700 52,833 +0.02(+13.33%)
Dec 09, 2005 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-11.76%)
Dec 08, 2005 0.1400 0.1700 0.1400 0.1700 4,000 +0.03(+17.24%)
Dec 07, 2005 0.1600 0.1650 0.1450 0.1450 32,000 -0.02(-9.38%)
Dec 06, 2005 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Dec 05, 2005 0.1500 0.1700 0.1450 0.1500 17,600 +0.00(+0.00%)
Dec 02, 2005 0.1650 0.1700 0.1500 0.1500 37,490 -0.02(-11.76%)
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.