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, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 27, 2013 0.0400 0.0450 0.0400 0.0450 13,500 +0.00(+0.00%)
Feb 26, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 25, 2013 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Feb 22, 2013 0.0500 0.0500 0.0500 0.0500 12,662 +0.01(+11.11%)
Feb 21, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 20, 2013 0.0450 0.0450 0.0450 0.0450 5,500 -0.01(-25.00%)
Feb 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 15, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2013 0.0500 0.0600 0.0500 0.0600 25,000 +0.01(+33.33%)
Feb 12, 2013 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 08, 2013 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Feb 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 01, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 31, 2013 0.0500 0.0500 0.0500 0.0500 120 +0.01(+11.11%)
Jan 30, 2013 0.0500 0.0500 0.0450 0.0450 1,000 -0.01(-25.00%)
Jan 29, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 25, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2013 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+9.09%)
Jan 22, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 21, 2013 0.0500 0.0550 0.0500 0.0550 99,399 +0.01(+37.50%)
Jan 18, 2013 0.0400 0.0400 0.0400 0.0400 3,000 -0.01(-27.27%)
Jan 17, 2013 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Jan 16, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 15, 2013 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+10.00%)
Jan 14, 2013 0.0500 0.0500 0.0500 0.0500 57,500 -0.00(-9.09%)
Jan 11, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 10, 2013 0.0500 0.0550 0.0500 0.0550 5,000 +0.02(+57.14%)
Jan 09, 2013 0.0400 0.0400 0.0350 0.0350 5,000 -0.00(-12.50%)
Jan 08, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2013 0.0400 0.0400 0.0400 0.0400 67,000 +0.00(+14.29%)
Jan 04, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 03, 2013 0.0350 0.0350 0.0350 0.0350 108,400 +0.01(+16.67%)
Jan 02, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 31, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2012 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2012 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 24, 2012 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 21, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 20, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 19, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 18, 2012 0.0350 0.0350 0.0350 0.0350 14,000 +0.01(+40.00%)
Dec 17, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 14, 2012 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 13, 2012 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Dec 12, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 11, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 10, 2012 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Dec 07, 2012 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2012 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 05, 2012 0.0350 0.0350 0.0300 0.0350 106,000 -0.00(-12.50%)
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.