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 30, 2008 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 29, 2008 0.1750 0.1750 0.1500 0.1500 63,500 +0.00(+0.00%)
Apr 28, 2008 0.1600 0.1600 0.1500 0.1500 52,000 +0.00(+0.00%)
Apr 25, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2008 0.1500 0.1700 0.1500 0.1500 50,500 +0.00(+0.00%)
Apr 23, 2008 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 22, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 21, 2008 0.1700 0.1850 0.1500 0.1500 72,000 +0.01(+7.14%)
Apr 18, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 17, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 16, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 15, 2008 0.1450 0.1450 0.1400 0.1400 14,585 +0.00(+0.00%)
Apr 14, 2008 0.1400 0.1400 0.1400 0.1400 1,060 +0.00(+0.00%)
Apr 11, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 10, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 09, 2008 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Apr 08, 2008 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Apr 07, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 04, 2008 0.1450 0.1450 0.1400 0.1400 90,000 +0.00(+0.00%)
Apr 03, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 02, 2008 0.1450 0.1450 0.1400 0.1400 30,000 -0.00(-3.45%)
Apr 01, 2008 0.1450 0.1450 0.1450 0.1450 5,000 -0.03(-17.14%)
Mar 31, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 28, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 27, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 26, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 25, 2008 0.1750 0.1750 0.1750 0.1750 5,000 +0.04(+29.63%)
Mar 24, 2008 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 21, 2008 0.1600 0.1600 0.1350 0.1350 44,500 +0.00(+0.00%)
Mar 20, 2008 0.1600 0.1600 0.1350 0.1350 44,500 -0.01(-10.00%)
Mar 19, 2008 0.1500 0.1500 0.1500 0.1500 8,000 -0.01(-6.25%)
Mar 18, 2008 0.1550 0.1600 0.1550 0.1600 30,000 +0.01(+3.23%)
Mar 17, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 14, 2008 0.1500 0.1550 0.1500 0.1550 25,500 +0.01(+10.71%)
Mar 13, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 12, 2008 0.1500 0.1500 0.1400 0.1400 13,000 -0.01(-9.68%)
Mar 11, 2008 0.1600 0.1600 0.1550 0.1550 30,000 -0.01(-3.13%)
Mar 10, 2008 0.1700 0.1700 0.1600 0.1600 15,000 -0.01(-5.88%)
Mar 07, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 06, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 05, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 03, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 29, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 28, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 27, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 26, 2008 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+6.25%)
Feb 25, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 22, 2008 0.1600 0.1700 0.1600 0.1600 13,538 -0.01(-5.88%)
Feb 21, 2008 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Feb 20, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 19, 2008 0.1600 0.1700 0.1600 0.1600 22,756 -0.01(-5.88%)
Feb 18, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 15, 2008 0.1750 0.1750 0.1700 0.1700 73,000 -0.00(-2.86%)
Feb 14, 2008 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-5.41%)
Feb 13, 2008 0.1750 0.1850 0.1750 0.1850 23,500 +0.02(+12.12%)
Feb 12, 2008 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Feb 11, 2008 0.1650 0.1650 0.1650 0.1650 20,000 +0.00(+0.00%)
Feb 08, 2008 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 07, 2008 0.1700 0.1700 0.1650 0.1650 25,500 -0.01(-2.94%)
Feb 06, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Feb 05, 2008 0.1550 0.1600 0.1550 0.1600 93,566 +0.00(+0.00%)
Feb 04, 2008 0.1600 0.1600 0.1600 0.1600 17,000 +0.01(+3.23%)
Feb 01, 2008 0.1850 0.1850 0.1550 0.1550 35,500 -0.02(-8.82%)
Jan 31, 2008 0.1700 0.1700 0.1550 0.1700 40,000 -0.02(-10.53%)
Jan 30, 2008 0.1800 0.1900 0.1800 0.1900 52,500 +0.00(+0.00%)
Jan 29, 2008 0.1800 0.1900 0.1800 0.1900 52,500 +0.02(+11.76%)
Jan 28, 2008 0.1650 0.1700 0.1650 0.1700 36,500 +0.01(+6.25%)
Jan 25, 2008 0.1550 0.1600 0.1550 0.1600 10,500 +0.02(+14.29%)
Jan 24, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 23, 2008 0.1500 0.1600 0.1400 0.1400 48,000 -0.00(-3.45%)
Jan 22, 2008 0.1500 0.1500 0.1450 0.1450 40,000 -0.02(-9.38%)
Jan 21, 2008 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-8.57%)
Jan 18, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 17, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 16, 2008 0.1550 0.1750 0.1550 0.1750 59,500 -0.01(-2.78%)
Jan 15, 2008 0.1800 0.1800 0.1500 0.1800 61,000 +0.00(+0.00%)
Jan 14, 2008 0.1900 0.1900 0.1800 0.1800 50,000 -0.02(-7.69%)
Jan 11, 2008 0.1800 0.1950 0.1800 0.1950 22,530 +0.02(+8.33%)
Jan 10, 2008 0.1800 0.2000 0.1800 0.1800 151,000 +0.00(+0.00%)
Jan 09, 2008 0.1900 0.2000 0.1800 0.1800 65,600 -0.02(-12.20%)
Jan 08, 2008 0.2000 0.2050 0.2000 0.2050 427,400 +0.02(+13.89%)
Jan 07, 2008 0.1850 0.2000 0.1800 0.1800 123,500 +0.01(+5.88%)
Jan 04, 2008 0.1700 0.1700 0.1700 0.1700 30,000 -0.01(-5.56%)
Jan 03, 2008 0.1700 0.1800 0.1700 0.1800 73,500 +0.01(+9.09%)
Jan 02, 2008 0.1600 0.1650 0.1600 0.1650 94,000 +0.01(+6.45%)
Jan 01, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 31, 2007 0.1550 0.1550 0.1550 0.1550 11,363 +0.00(+0.00%)
Dec 28, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 27, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 26, 2007 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Dec 24, 2007 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+10.71%)
Dec 21, 2007 0.1550 0.1550 0.1400 0.1400 95,000 -0.01(-9.68%)
Dec 20, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 19, 2007 0.1550 0.1850 0.1550 0.1550 49,500 +0.01(+3.33%)
Dec 18, 2007 0.1600 0.1600 0.1500 0.1500 50,000 +0.00(+0.00%)
Dec 17, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 14, 2007 0.1600 0.1600 0.1500 0.1500 65,000 +0.00(+0.00%)
Dec 13, 2007 0.1700 0.1700 0.1500 0.1500 41,500 -0.02(-11.76%)
Dec 12, 2007 0.1800 0.1800 0.1700 0.1700 46,000 -0.01(-5.56%)
Dec 11, 2007 0.1800 0.1950 0.1650 0.1800 158,000 +0.03(+20.00%)
Dec 10, 2007 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Dec 07, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 06, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 05, 2007 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Dec 04, 2007 0.1650 0.1650 0.1650 0.1650 40,000 +0.01(+3.13%)
Dec 03, 2007 0.1600 0.1600 0.1600 0.1600 71,000 +0.00(+0.00%)
Nov 30, 2007 0.1550 0.1600 0.1550 0.1600 86,500 +0.01(+3.23%)
Nov 29, 2007 0.1550 0.1550 0.1500 0.1550 30,000 -0.01(-3.13%)
Nov 28, 2007 0.1700 0.1700 0.1600 0.1600 65,000 -0.01(-3.03%)
Nov 27, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 26, 2007 0.1700 0.1700 0.1650 0.1650 46,500 -0.01(-8.33%)
Nov 23, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Nov 21, 2007 0.1650 0.1700 0.1650 0.1650 55,000 +0.01(+3.13%)
Nov 20, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 19, 2007 0.1800 0.1800 0.1600 0.1600 107,500 +0.01(+6.67%)
Nov 16, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2007 0.1500 0.1500 0.1500 0.1500 2,300 +0.00(+0.00%)
Nov 14, 2007 0.1500 0.1500 0.1500 0.1500 21,000 -0.01(-3.23%)
Nov 13, 2007 0.1550 0.1550 0.1550 0.1550 116,200 +0.00(+0.00%)
Nov 12, 2007 0.1700 0.1700 0.1550 0.1550 55,500 -0.02(-8.82%)
Nov 09, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 08, 2007 0.1700 0.1800 0.1700 0.1700 46,500 -0.01(-5.56%)
Nov 07, 2007 0.1750 0.1800 0.1750 0.1800 60,600 +0.00(+0.00%)
Nov 06, 2007 0.1750 0.1800 0.1750 0.1800 27,500 +0.00(+0.00%)
Nov 05, 2007 0.1850 0.1850 0.1800 0.1800 40,100 -0.01(-2.70%)
Nov 02, 2007 0.1900 0.1900 0.1850 0.1850 59,500 +0.01(+5.71%)
Nov 01, 2007 0.1950 0.1950 0.1750 0.1750 37,500 -0.02(-7.89%)
Oct 31, 2007 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Oct 30, 2007 0.1750 0.1800 0.1750 0.1800 17,500 +0.01(+5.88%)
Oct 29, 2007 0.1750 0.1750 0.1700 0.1700 20,719 -0.01(-5.56%)
Oct 26, 2007 0.1800 0.1800 0.1800 0.1800 55,000 +0.01(+5.88%)
Oct 25, 2007 0.1800 0.1800 0.1700 0.1700 60,500 -0.01(-5.56%)
Oct 24, 2007 0.1750 0.1800 0.1700 0.1800 43,500 +0.01(+5.88%)
Oct 23, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 19, 2007 0.1700 0.1750 0.1650 0.1700 63,000 -0.02(-10.53%)
Oct 18, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 17, 2007 0.1700 0.1900 0.1700 0.1900 128,000 +0.01(+5.56%)
Oct 16, 2007 0.1950 0.1950 0.1750 0.1800 75,000 -0.02(-7.69%)
Oct 15, 2007 0.1800 0.1950 0.1800 0.1950 10,000 -0.01(-2.50%)
Oct 12, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2007 0.1900 0.2050 0.1900 0.2000 87,500 +0.01(+2.56%)
Oct 10, 2007 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Oct 09, 2007 0.1950 0.1950 0.1950 0.1950 7,000 +0.02(+8.33%)
Oct 08, 2007 0.1750 0.2000 0.1750 0.1800 16,000 +0.00(+0.00%)
Oct 05, 2007 0.1750 0.2000 0.1750 0.1800 16,000 -0.01(-5.26%)
Oct 04, 2007 0.1750 0.1900 0.1750 0.1900 136,000 +0.01(+5.56%)
Oct 03, 2007 0.2000 0.2000 0.1800 0.1800 27,000 +0.00(+0.00%)
Oct 02, 2007 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Oct 01, 2007 0.2000 0.2000 0.1800 0.1800 32,000 -0.05(-23.40%)
Sep 28, 2007 0.2200 0.2350 0.2200 0.2350 15,048 +0.04(+23.68%)
Sep 27, 2007 0.1900 0.1900 0.1900 0.1900 100,000 +0.00(+0.00%)
Sep 26, 2007 0.1850 0.1900 0.1700 0.1900 134,000 +0.02(+11.76%)
Sep 25, 2007 0.1750 0.1750 0.1700 0.1700 65,000 +0.00(+0.00%)
Sep 24, 2007 0.2000 0.2000 0.1700 0.1700 22,500 -0.02(-10.53%)
Sep 21, 2007 0.1800 0.2000 0.1800 0.1900 55,500 +0.01(+5.56%)
Sep 20, 2007 0.2200 0.2200 0.1800 0.1800 329,500 -0.02(-10.00%)
Sep 19, 2007 0.2150 0.2150 0.2000 0.2000 161,500 -0.04(-16.67%)
Sep 18, 2007 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 17, 2007 0.2050 0.2400 0.2050 0.2400 189,500 +0.04(+20.00%)
Sep 14, 2007 0.2300 0.2950 0.2000 0.2000 754,300 -0.03(-13.04%)
Sep 13, 2007 0.1850 0.2300 0.1850 0.2300 145,381 +0.04(+17.95%)
Sep 12, 2007 0.1900 0.1950 0.1900 0.1950 50,000 +0.02(+8.33%)
Sep 11, 2007 0.1800 0.1800 0.1800 0.1800 1,300 +0.00(+0.00%)
Sep 10, 2007 0.1700 0.1900 0.1700 0.1800 39,000 +0.01(+5.88%)
Sep 07, 2007 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-8.11%)
Sep 06, 2007 0.1900 0.1900 0.1850 0.1850 7,000 -0.02(-11.90%)
Sep 05, 2007 0.2100 0.2100 0.2100 0.2100 10,000 +0.05(+31.25%)
Sep 04, 2007 0.1800 0.1900 0.1500 0.1600 107,528 -0.02(-11.11%)
Aug 31, 2007 0.1550 0.1800 0.1550 0.1800 64,500 +0.02(+16.13%)
Aug 30, 2007 0.1450 0.1550 0.1400 0.1550 88,000 +0.01(+10.71%)
Aug 29, 2007 0.1550 0.1550 0.1400 0.1400 49,000 -0.04(-22.22%)
Aug 28, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 27, 2007 0.1800 0.1800 0.1800 0.1800 30,000 +0.03(+20.00%)
Aug 24, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 23, 2007 0.1450 0.1500 0.1450 0.1500 67,500 -0.01(-6.25%)
Aug 22, 2007 0.1700 0.1700 0.1600 0.1600 30,000 -0.03(-15.79%)
Aug 21, 2007 0.1900 0.1900 0.1900 0.1900 2,073 +0.00(+0.00%)
Aug 20, 2007 0.1850 0.1900 0.1850 0.1900 183,500 +0.01(+2.70%)
Aug 17, 2007 0.1550 0.1850 0.1550 0.1850 59,500 +0.04(+27.59%)
Aug 16, 2007 0.1750 0.1750 0.1450 0.1450 183,500 -0.05(-23.68%)
Aug 15, 2007 0.2000 0.2000 0.1750 0.1900 28,000 -0.04(-17.39%)
Aug 14, 2007 0.1900 0.2300 0.1900 0.2300 51,500 +0.04(+21.05%)
Aug 13, 2007 0.1900 0.1900 0.1900 0.1900 12,500 -0.01(-5.00%)
Aug 10, 2007 0.2000 0.2000 0.1850 0.2000 37,500 +0.01(+5.26%)
Aug 09, 2007 0.2100 0.2100 0.1900 0.1900 59,455 -0.08(-28.30%)
Aug 08, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 07, 2007 0.1900 0.2650 0.1900 0.2650 20,200 +0.05(+20.45%)
Aug 06, 2007 0.2100 0.2200 0.2000 0.2200 40,500 +0.00(+0.00%)
Aug 03, 2007 0.2100 0.2200 0.2000 0.2200 40,500 +0.01(+4.76%)
Aug 02, 2007 0.2100 0.2200 0.2100 0.2100 108,000 +0.00(+0.00%)
Aug 01, 2007 0.2300 0.2300 0.2050 0.2100 93,000 -0.02(-10.64%)
Jul 31, 2007 0.2400 0.2400 0.2200 0.2350 56,600 -0.01(-2.08%)
Jul 30, 2007 0.2400 0.2400 0.2400 0.2400 15,000 +0.00(+0.00%)
Jul 27, 2007 0.2350 0.2500 0.2300 0.2400 170,500 -0.01(-2.04%)
Jul 26, 2007 0.2400 0.2450 0.2350 0.2450 58,480 +0.01(+4.26%)
Jul 25, 2007 0.2600 0.2650 0.2350 0.2350 144,000 -0.03(-11.32%)
Jul 24, 2007 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 23, 2007 0.2600 0.2650 0.2500 0.2650 51,000 +0.02(+8.16%)
Jul 20, 2007 0.2450 0.2500 0.2450 0.2450 116,000 -0.02(-5.77%)
Jul 19, 2007 0.2600 0.2700 0.2400 0.2600 134,000 +0.02(+6.12%)
Jul 18, 2007 0.2500 0.2550 0.2450 0.2450 108,000 +0.01(+2.08%)
Jul 17, 2007 0.2450 0.2600 0.2400 0.2400 100,000 -0.02(-5.88%)
Jul 16, 2007 0.2850 0.2850 0.2150 0.2550 657,500 -0.03(-10.53%)
Jul 13, 2007 0.2700 0.2850 0.2650 0.2850 172,300 +0.03(+14.00%)
Jul 12, 2007 0.2250 0.2850 0.2250 0.2500 989,500 +0.02(+11.11%)
Jul 11, 2007 0.2050 0.2300 0.2050 0.2250 195,700 +0.02(+12.50%)
Jul 10, 2007 0.2150 0.2150 0.2000 0.2000 49,050 -0.01(-6.98%)
Jul 09, 2007 0.2350 0.2400 0.2150 0.2150 68,500 -0.01(-2.27%)
Jul 06, 2007 0.2000 0.2400 0.2000 0.2200 161,500 +0.04(+22.22%)
Jul 05, 2007 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jul 03, 2007 0.2000 0.2000 0.1700 0.1800 47,700 +0.00(+0.00%)
Jul 02, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 28, 2007 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jun 27, 2007 0.1800 0.1800 0.1800 0.1800 35,000 +0.00(+0.00%)
Jun 26, 2007 0.1800 0.1800 0.1800 0.1800 43,500 -0.01(-2.70%)
Jun 25, 2007 0.1800 0.1850 0.1800 0.1850 34,000 +0.01(+5.71%)
Jun 22, 2007 0.1650 0.1800 0.1650 0.1750 77,000 +0.01(+6.06%)
Jun 21, 2007 0.1650 0.1900 0.1550 0.1650 94,600 -0.01(-2.94%)
Jun 20, 2007 0.1800 0.1800 0.1700 0.1700 31,490 -0.02(-10.53%)
Jun 19, 2007 0.1950 0.1950 0.1900 0.1900 7,500 +0.03(+18.75%)
Jun 18, 2007 0.2000 0.2000 0.1600 0.1600 181,079 -0.01(-5.88%)
Jun 15, 2007 0.1700 0.1950 0.1700 0.1700 105,263 -0.02(-10.53%)
Jun 14, 2007 0.2050 0.2050 0.1900 0.1900 59,500 -0.02(-11.63%)
Jun 13, 2007 0.2200 0.2300 0.2100 0.2150 164,210 -0.02(-6.52%)
Jun 12, 2007 0.2450 0.2450 0.2150 0.2300 87,000 -0.00(-2.13%)
Jun 11, 2007 0.2500 0.2600 0.2350 0.2350 287,000 -0.02(-6.00%)
Jun 08, 2007 0.2250 0.2500 0.2200 0.2500 249,500 +0.03(+13.64%)
Jun 07, 2007 0.2200 0.2200 0.2200 0.2200 188,000 -0.02(-8.33%)
Jun 06, 2007 0.2300 0.2600 0.2150 0.2400 615,500 +0.01(+4.35%)
Jun 05, 2007 0.2050 0.2600 0.2050 0.2300 887,100 +0.04(+17.95%)
Jun 04, 2007 0.1650 0.2050 0.1650 0.1950 572,420 +0.03(+18.18%)
Jun 01, 2007 0.1650 0.1650 0.1600 0.1650 95,200 +0.01(+3.13%)
May 31, 2007 0.1550 0.1600 0.1550 0.1600 56,000 +0.01(+6.67%)
May 30, 2007 0.1500 0.1600 0.1500 0.1500 291,273 +0.01(+3.45%)
May 29, 2007 0.1400 0.1500 0.1400 0.1450 41,804 -0.02(-9.38%)
May 25, 2007 0.1700 0.1750 0.1550 0.1600 237,000 -0.01(-8.57%)
May 24, 2007 0.1600 0.1750 0.1450 0.1750 1,427,500 +0.02(+16.67%)
May 23, 2007 0.1600 0.1600 0.1500 0.1500 313,408 +0.00(+0.00%)
May 22, 2007 0.1550 0.1600 0.1500 0.1500 183,000 +0.00(+0.00%)
May 21, 2007 0.1650 0.1700 0.1500 0.1500 301,500 +0.00(+0.00%)
May 18, 2007 0.1650 0.1700 0.1500 0.1500 301,500 -0.01(-6.25%)
May 17, 2007 0.1600 0.1600 0.1500 0.1600 120,000 +0.01(+6.67%)
May 16, 2007 0.1500 0.1550 0.1450 0.1500 406,000 +0.00(+0.00%)
May 15, 2007 0.1500 0.1600 0.1500 0.1500 265,000 +0.01(+7.14%)
May 14, 2007 0.1650 0.1650 0.1400 0.1400 128,700 -0.01(-9.68%)
May 11, 2007 0.1400 0.1600 0.1400 0.1550 46,000 +0.02(+14.81%)
May 10, 2007 0.1550 0.1600 0.1300 0.1350 125,000 -0.02(-12.90%)
May 09, 2007 0.1450 0.1550 0.1450 0.1550 90,500 +0.01(+10.71%)
May 08, 2007 0.1400 0.1400 0.1400 0.1400 46,000 -0.00(-3.45%)
May 07, 2007 0.1300 0.1450 0.1250 0.1450 350,000 +0.02(+16.00%)
May 04, 2007 0.1250 0.1300 0.1250 0.1250 66,000 +0.00(+0.00%)
May 03, 2007 0.1200 0.1250 0.1200 0.1250 134,000 +0.01(+8.70%)
May 02, 2007 0.1200 0.1200 0.1050 0.1150 150,000 -0.00(-4.17%)
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.