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 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 26, 2018 0.1000 0.1000 0.0950 0.1000 152,000 -0.01(-9.09%)
Feb 23, 2018 0.1100 0.1100 0.1100 0.1100 83,150 +0.01(+4.76%)
Feb 22, 2018 0.1100 0.1100 0.1050 0.1050 9,500 +0.00(+0.00%)
Feb 21, 2018 0.1100 0.1100 0.1050 0.1050 56,000 +0.00(+0.00%)
Feb 20, 2018 0.1000 0.1200 0.1000 0.1050 50,950 +0.01(+10.53%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 -0.04(-26.92%)
Feb 15, 2018 0.1200 0.1350 0.1100 0.1300 317,098 +0.02(+18.18%)
Feb 14, 2018 0.1200 0.1200 0.1100 0.1100 156,000 +0.00(+0.00%)
Feb 13, 2018 0.1200 0.1200 0.1100 0.1100 111,350 +0.00(+0.00%)
Feb 12, 2018 0.1100 0.1150 0.1100 0.1100 55,390 +0.01(+4.76%)
Feb 09, 2018 0.1000 0.1100 0.0900 0.1050 224,500 +0.00(+5.00%)
Feb 08, 2018 0.1000 0.1000 0.1000 0.1000 52,000 +0.01(+11.11%)
Feb 07, 2018 0.0900 0.0900 0.0900 50,550 +0.00(+0.00%)
Feb 06, 2018 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Feb 02, 2018 0.0900 0.0900 0.0900 60 -0.01(-5.26%)
Feb 01, 2018 0.1000 0.1000 0.0950 0.0950 217,100 +0.01(+5.56%)
Jan 31, 2018 0.0800 0.0900 0.0800 0.0900 110,000 +0.01(+12.50%)
Jan 30, 2018 0.0800 0.0850 0.0800 0.0800 113,500 +0.01(+6.67%)
Jan 26, 2018 0.0750 0.0750 0.0750 100 -0.01(-6.25%)
Jan 25, 2018 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Jan 24, 2018 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Jan 23, 2018 0.0800 0.0850 0.0800 0.0800 42,500 +0.00(+0.00%)
Jan 22, 2018 0.0800 0.0850 0.0800 0.0800 402,050 +0.00(+0.00%)
Jan 19, 2018 0.0700 0.0800 0.0700 0.0800 345,000 +0.01(+14.29%)
Jan 18, 2018 0.0750 0.0750 0.0650 0.0700 327,690 -0.00(-6.67%)
Jan 17, 2018 0.0800 0.0800 0.0750 0.0750 203,500 -0.01(-6.25%)
Jan 16, 2018 0.0800 0.0800 0.0800 0.0800 404,000 +0.00(+0.00%)
Jan 15, 2018 0.0850 0.0850 0.0700 0.0800 12,000 +0.00(+0.00%)
Jan 12, 2018 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Jan 11, 2018 0.0850 0.0850 0.0800 0.0800 481,800 -0.01(-5.88%)
Jan 10, 2018 0.0850 0.0900 0.0850 0.0850 940,000 +0.00(+0.00%)
Jan 09, 2018 0.0850 0.0850 0.0850 0.0850 176,000 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0850 0.0850 126,400 -0.00(-5.56%)
Jan 05, 2018 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Jan 04, 2018 0.0900 0.0900 0.0850 0.0850 157,200 +0.00(+0.00%)
Jan 03, 2018 0.0950 0.0950 0.0850 0.0850 44,775 +0.00(+0.00%)
Jan 02, 2018 0.0900 0.0900 0.0850 0.0850 63,500 -0.00(-5.56%)
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%)
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.