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 29, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 28, 2012 0.0650 0.0650 0.0600 0.0650 11,600 +0.00(+0.00%)
Feb 27, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 24, 2012 0.0550 0.0650 0.0550 0.0650 25,000 +0.01(+8.33%)
Feb 23, 2012 0.0550 0.0600 0.0450 0.0600 194,000 +0.00(+9.09%)
Feb 22, 2012 0.0500 0.0550 0.0450 0.0550 528,500 +0.00(+10.00%)
Feb 21, 2012 0.0500 0.0500 0.0450 0.0500 28,042 +0.00(+0.00%)
Feb 17, 2012 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 16, 2012 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Feb 15, 2012 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 14, 2012 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Feb 13, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 10, 2012 0.0600 0.0600 0.0600 0.0600 141,072 +0.01(+20.00%)
Feb 09, 2012 0.0600 0.0600 0.0500 0.0500 129,072 +0.00(+0.00%)
Feb 08, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2012 0.0700 0.0700 0.0500 0.0500 87,200 -0.02(-28.57%)
Feb 06, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 02, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 01, 2012 0.0650 0.0700 0.0550 0.0700 88,000 +0.01(+7.69%)
Jan 31, 2012 0.0600 0.0650 0.0600 0.0650 48,700 +0.01(+8.33%)
Jan 30, 2012 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2012 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 26, 2012 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jan 25, 2012 0.0700 0.0700 0.0600 0.0600 10,000 -0.01(-7.69%)
Jan 24, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 23, 2012 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jan 20, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 19, 2012 0.0650 0.0650 0.0650 0.0650 59,000 +0.00(+0.00%)
Jan 18, 2012 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Jan 17, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 16, 2012 0.0600 0.0700 0.0600 0.0650 66,000 +0.03(+62.50%)
Jan 13, 2012 0.0600 0.0600 0.0400 0.0400 21,581 -0.03(-42.86%)
Jan 12, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 11, 2012 0.0600 0.0700 0.0500 0.0700 279,581 +0.01(+16.67%)
Jan 10, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 09, 2012 0.0600 0.0600 0.0600 0.0600 8,500 -0.01(-7.69%)
Jan 06, 2012 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jan 05, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 04, 2012 0.0550 0.0700 0.0550 0.0700 11,500 +0.01(+16.67%)
Dec 30, 2011 0.0700 0.0700 0.0600 0.0600 10,000 -0.01(-14.29%)
Dec 29, 2011 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+16.67%)
Dec 28, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2011 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-7.69%)
Dec 21, 2011 0.0750 0.0750 0.0650 0.0650 52,000 -0.01(-18.75%)
Dec 20, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 19, 2011 0.0650 0.0800 0.0650 0.0800 55,000 +0.01(+14.29%)
Dec 16, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 15, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2011 0.0700 0.0700 0.0700 0.0700 21,700 +0.00(+0.00%)
Dec 13, 2011 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Dec 12, 2011 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Dec 09, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 08, 2011 0.0750 0.0750 0.0700 0.0700 10,000 -0.01(-17.65%)
Dec 07, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 06, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 05, 2011 0.0850 0.0850 0.0850 0.0850 50,000 -0.01(-15.00%)
Dec 02, 2011 0.1000 0.1000 0.1000 0.1000 144 +0.01(+17.65%)
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.