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 (%)
Apr 28, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Apr 27, 2006 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Apr 26, 2006 0.2100 0.2200 0.2000 0.2000 63,500 -0.01(-4.76%)
Apr 25, 2006 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Apr 24, 2006 0.2250 0.2300 0.2100 0.2300 69,000 +0.01(+2.22%)
Apr 21, 2006 0.2100 0.2250 0.2100 0.2250 23,000 -0.01(-2.17%)
Apr 20, 2006 0.2300 0.2300 0.2300 0.2300 50,000 -0.01(-6.12%)
Apr 19, 2006 0.2450 0.2450 0.2450 0.2450 2,000 +0.02(+8.89%)
Apr 18, 2006 0.2400 0.2400 0.2250 0.2250 95,500 -0.01(-2.17%)
Apr 17, 2006 0.2500 0.2500 0.2300 0.2300 28,500 +0.00(+0.00%)
Apr 13, 2006 0.2350 0.2350 0.2300 0.2300 59,000 -0.02(-8.00%)
Apr 12, 2006 0.2350 0.2500 0.2350 0.2500 20,862 +0.02(+6.38%)
Apr 11, 2006 0.2300 0.2350 0.2300 0.2350 7,500 -0.02(-6.00%)
Apr 10, 2006 0.2400 0.2500 0.2400 0.2500 25,041 +0.01(+4.17%)
Apr 07, 2006 0.2500 0.2500 0.2400 0.2400 32,400 +0.00(+0.00%)
Apr 06, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 05, 2006 0.2500 0.2500 0.2400 0.2400 19,000 +0.03(+14.29%)
Apr 04, 2006 0.2100 0.2100 0.2100 0.2100 3,500 -0.02(-8.70%)
Apr 03, 2006 0.2150 0.2300 0.2300 0.2300 68,000 +0.02(+6.98%)
Mar 31, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 30, 2006 0.2300 0.2300 0.2150 0.2150 25,500 -0.01(-2.27%)
Mar 29, 2006 0.2300 0.2300 0.2200 0.2200 16,800 -0.01(-4.35%)
Mar 28, 2006 0.2300 0.2300 0.2300 0.2300 8,000 +0.03(+15.00%)
Mar 27, 2006 0.2000 0.2000 0.2000 0.2000 37,000 -0.03(-13.04%)
Mar 24, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 21, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 20, 2006 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Mar 17, 2006 0.2300 0.2300 0.2000 0.2100 23,200 -0.01(-4.55%)
Mar 16, 2006 0.2300 0.2300 0.2200 0.2200 7,500 +0.02(+7.32%)
Mar 15, 2006 0.2200 0.2200 0.2000 0.2050 29,500 -0.01(-2.38%)
Mar 14, 2006 0.2200 0.2250 0.2000 0.2100 31,500 +0.04(+23.53%)
Mar 13, 2006 0.2000 0.2000 0.1700 0.1700 18,500 -0.05(-22.73%)
Mar 10, 2006 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Mar 09, 2006 0.2400 0.2400 0.2400 0.2400 100 +0.04(+20.00%)
Mar 08, 2006 0.2000 0.2000 0.2000 0.2000 1,000 -0.03(-13.04%)
Mar 07, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 06, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 03, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 02, 2006 0.1950 0.2300 0.1950 0.2300 101,500 +0.02(+6.98%)
Mar 01, 2006 0.2000 0.2150 0.2000 0.2150 10,000 +0.01(+2.38%)
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%)
Dec 01, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 30, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 29, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 25, 2005 0.1500 0.1700 0.1500 0.1700 7,000 +0.00(+0.00%)
Nov 23, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 22, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 21, 2005 0.1700 0.1700 0.1700 0.1700 155,447 +0.01(+6.25%)
Nov 18, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 17, 2005 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-5.88%)
Nov 16, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 15, 2005 0.1800 0.1800 0.1700 0.1700 17,000 -0.01(-5.56%)
Nov 14, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 11, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 10, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 09, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 08, 2005 0.1700 0.1800 0.1700 0.1800 33,000 +0.01(+5.88%)
Nov 07, 2005 0.1700 0.1700 0.1700 0.1700 17,000 +0.02(+13.33%)
Nov 04, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 03, 2005 0.1750 0.1750 0.1500 0.1500 106,150 -0.02(-14.29%)
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.