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, 2009 0.0500 0.0500 0.0450 0.0450 7,000 -0.01(-25.00%)
Apr 29, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 28, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2009 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Mar 26, 2009 0.0900 0.0900 0.0800 0.0800 16,000 +0.03(+60.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2009 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Mar 06, 2009 0.0600 0.0600 0.0500 0.0500 53,200 -0.01(-16.67%)
Mar 05, 2009 0.0550 0.0700 0.0550 0.0600 15,000 +0.01(+20.00%)
Mar 04, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2009 0.0500 0.0500 0.0500 0.0500 100,919 +0.01(+11.11%)
Feb 27, 2009 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+28.57%)
Feb 26, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2009 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2009 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-22.22%)
Feb 23, 2009 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Feb 20, 2009 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Feb 19, 2009 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Feb 18, 2009 0.0500 0.0500 0.0500 0.0500 74,000 +0.00(+0.00%)
Feb 17, 2009 0.0500 0.0500 0.0500 0.0500 11,000 -0.01(-23.08%)
Feb 13, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Feb 12, 2009 0.0650 0.0650 0.0500 0.0650 0 +0.00(+0.00%)
Feb 11, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Feb 10, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Feb 09, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Feb 06, 2009 0.0500 0.0650 0.0500 0.0650 16,000 +0.01(+30.00%)
Feb 05, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2009 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Feb 03, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2009 0.0450 0.0500 0.0450 0.0500 18,000 -0.01(-23.08%)
Jan 30, 2009 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 29, 2009 0.0400 0.0650 0.0400 0.0650 2,646 +0.01(+18.18%)
Jan 28, 2009 0.0450 0.0550 0.0450 0.0550 8,000 +0.01(+37.50%)
Jan 27, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 26, 2009 0.0400 0.0400 0.0400 0.0400 17,834 +0.00(+0.00%)
Jan 23, 2009 0.0500 0.0500 0.0400 0.0400 94,000 +0.00(+0.00%)
Jan 22, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 21, 2009 0.0350 0.0400 0.0350 0.0400 24,000 -0.03(-38.46%)
Jan 20, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Jan 19, 2009 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jan 16, 2009 0.0650 0.0650 0.0650 0.0650 1,700 +0.01(+8.33%)
Jan 15, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0.0600 0.0600 4,700 +0.00(+0.00%)
Jan 13, 2009 0.0800 0.0800 0.0600 0.0600 18,000 +0.00(+0.00%)
Jan 12, 2009 0.0750 0.0950 0.0600 0.0600 53,150 +0.00(+0.00%)
Jan 09, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 08, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 05, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 02, 2009 0.0600 0.0600 0.0600 0.0600 1,281 -0.01(-7.69%)
Jan 01, 2009 0.0650 0.0650 0 +0.00(+0.00%)
Dec 31, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2008 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Dec 29, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 24, 2008 0.0600 0.0600 0.0500 0.0600 0 +0.00(+0.00%)
Dec 23, 2008 0.0500 0.0600 0.0500 0.0600 242,000 +0.02(+50.00%)
Dec 22, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 19, 2008 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 18, 2008 0.0500 0.0500 0.0400 0.0400 10,000 -0.01(-20.00%)
Dec 17, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0500 0.0300 0.0500 62,000 +0.00(+0.00%)
Dec 15, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2008 0.0500 0.0500 0.0250 0.0500 9,000 +0.01(+25.00%)
Dec 11, 2008 0.0500 0.0600 0.0400 0.0400 13,000 -0.03(-42.86%)
Dec 10, 2008 0.0500 0.0700 0.0500 0.0700 21,682 +0.02(+27.27%)
Dec 09, 2008 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Dec 08, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Dec 05, 2008 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Dec 04, 2008 0.0700 0.0700 0.0500 0.0500 31,000 -0.01(-16.67%)
Dec 03, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2008 0.0800 0.0800 0.0450 0.0600 23,840 -0.02(-25.00%)
Dec 01, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 28, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 27, 2008 0.0600 0.0800 0.0600 0.0800 38,000 +0.02(+33.33%)
Nov 26, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 25, 2008 0.0450 0.0600 0.0450 0.0600 600,500 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+20.00%)
Nov 21, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2008 0.0500 0.0500 0.0500 0.0500 4,000 -0.01(-16.67%)
Nov 18, 2008 0.0600 0.0600 0.0600 0.0600 83,000 +0.02(+50.00%)
Nov 17, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2008 0.0600 0.0600 0.0400 0.0400 105,948 -0.02(-33.33%)
Nov 13, 2008 0.0600 0.0600 0.0450 0.0600 5,000 +0.01(+33.33%)
Nov 12, 2008 0.0700 0.0700 0.0450 0.0450 30,000 -0.03(-40.00%)
Nov 11, 2008 0.0800 0.0800 0.0550 0.0750 33,000 -0.01(-6.25%)
Nov 10, 2008 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-11.11%)
Nov 07, 2008 0.0900 0.0900 670 +0.00(+0.00%)
Nov 06, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Nov 05, 2008 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 04, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2008 0.0800 0.1000 0.0700 0.1000 91,500 +0.01(+5.26%)
Oct 30, 2008 0.0850 0.0950 0.0800 0.0950 146,000 +0.05(+111.11%)
Oct 29, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Oct 28, 2008 0.0350 0.0500 0.0350 0.0450 81,500 -0.03(-35.71%)
Oct 27, 2008 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Oct 24, 2008 0.0800 0.0800 0.0700 0.0700 11,514 +0.00(+0.00%)
Oct 23, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Oct 22, 2008 0.0850 0.0850 0.0700 0.0700 40,000 -0.03(-30.00%)
Oct 21, 2008 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-20.00%)
Oct 20, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Oct 17, 2008 0.1250 0.1250 0.1250 0.1250 1,000 +0.02(+25.00%)
Oct 16, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 15, 2008 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Oct 14, 2008 0.1000 0.1000 0.0600 0.1000 10,000 +0.04(+66.67%)
Oct 10, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2008 0.0600 0.0600 0.0600 0.0600 2,500 -0.04(-40.00%)
Oct 07, 2008 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2008 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Oct 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 02, 2008 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 01, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Sep 30, 2008 0.1300 0.1300 0.1000 0.1000 3,500 -0.02(-16.67%)
Sep 29, 2008 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 26, 2008 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Sep 25, 2008 0.1000 0.1200 0.1000 0.1200 26,000 +0.00(+0.00%)
Sep 24, 2008 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 23, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 22, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 19, 2008 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+20.00%)
Sep 18, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Sep 16, 2008 0.1100 0.1100 0.1000 0.1000 119,000 -0.02(-16.67%)
Sep 15, 2008 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 12, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Sep 11, 2008 0.1200 0.1200 0.1200 0.1200 45,000 +0.00(+0.00%)
Sep 10, 2008 0.1300 0.1300 0.1200 0.1200 35,000 -0.02(-14.29%)
Sep 09, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 08, 2008 0.1400 0 +0.00(+0.00%)
Sep 05, 2008 0.1400 0 +0.00(+0.00%)
Sep 04, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2008 0.1400 0 +0.00(+0.00%)
Sep 02, 2008 0.1400 0.1400 0.1400 0.1400 50,000 +0.01(+7.69%)
Aug 29, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Aug 28, 2008 0.1300 0 +0.00(+0.00%)
Aug 27, 2008 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Aug 26, 2008 0.1200 0 +0.00(+0.00%)
Aug 25, 2008 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
Aug 22, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Aug 21, 2008 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Aug 20, 2008 0.1200 0.1200 0.1200 0.1200 700 +0.00(+0.00%)
Aug 19, 2008 0.1300 0.1300 0.1200 0.1200 30,000 +0.00(+0.00%)
Aug 18, 2008 0.1200 0 +0.00(+0.00%)
Aug 15, 2008 0.1300 0.1300 0.1200 0.1200 40,000 -0.02(-14.29%)
Aug 14, 2008 0.1400 0.1400 0.1400 0.1400 2,500 -0.02(-15.15%)
Aug 13, 2008 0.1400 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Aug 12, 2008 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Aug 11, 2008 0.1300 0.1300 0.1300 0.1300 10,000 -0.04(-21.21%)
Aug 08, 2008 0.1650 0.1650 0.1650 0.1650 1,500 +0.02(+17.86%)
Aug 07, 2008 0.1350 0.1400 0.1350 0.1400 41,444 -0.04(-22.22%)
Aug 06, 2008 0.1800 0.1800 0.1800 0.1800 500 +0.04(+24.14%)
Aug 05, 2008 0.1450 0.1450 0.1450 0.1450 10,000 -0.05(-23.68%)
Aug 04, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 01, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 31, 2008 0.1900 0.1900 0.1900 0.1900 7,500 +0.02(+8.57%)
Jul 30, 2008 0.1800 0.1800 0.1750 0.1750 54,500 -0.02(-7.89%)
Jul 29, 2008 0.1600 0.1950 0.1600 0.1900 75,000 +0.02(+11.76%)
Jul 28, 2008 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Jul 25, 2008 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Jul 24, 2008 0.1700 0.1700 0.1700 0.1700 30,000 -0.01(-5.56%)
Jul 23, 2008 0.1700 0.1800 0.1700 0.1800 16,000 +0.01(+5.88%)
Jul 22, 2008 0.1700 0.1700 0.1700 0.1700 60,000 +0.01(+3.03%)
Jul 21, 2008 0.1700 0.1700 0.1650 0.1650 141,000 +0.01(+3.13%)
Jul 18, 2008 0.1600 0.1600 0.1600 0.1600 39,000 +0.01(+3.23%)
Jul 17, 2008 0.1600 0.1600 0.1550 0.1550 40,000 +0.00(+0.00%)
Jul 16, 2008 0.1550 0.1550 0.1550 0.1550 11,000 +0.01(+6.90%)
Jul 15, 2008 0.1500 0.1500 0.1450 0.1450 33,500 -0.01(-3.33%)
Jul 14, 2008 0.1400 0.1500 0.1300 0.1500 102,000 +0.00(+0.00%)
Jul 11, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 10, 2008 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Jul 09, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 07, 2008 0.1500 0.1500 0.1500 0.1500 60,500 +0.01(+7.14%)
Jul 04, 2008 0.1500 0.1500 0.1400 0.1400 30,000 +0.00(+0.00%)
Jul 03, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2008 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jul 01, 2008 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jun 30, 2008 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jun 27, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 26, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 25, 2008 0.1500 0.1500 0.1400 0.1400 23,000 -0.01(-6.67%)
Jun 24, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 23, 2008 0.1550 0.1550 0.1500 0.1500 24,500 -0.01(-3.23%)
Jun 20, 2008 0.1500 0.1550 0.1500 0.1550 19,000 -0.01(-3.13%)
Jun 19, 2008 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Jun 18, 2008 0.1400 0.1500 0.1400 0.1500 6,500 +0.01(+7.14%)
Jun 17, 2008 0.1500 0.1500 0.1400 0.1400 30,500 -0.01(-6.67%)
Jun 16, 2008 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-6.25%)
Jun 13, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 12, 2008 0.1500 0.1600 0.1500 0.1600 59,000 +0.01(+6.67%)
Jun 11, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 10, 2008 0.1500 0.1500 0.1500 0.1500 40,000 -0.01(-6.25%)
Jun 09, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 06, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 05, 2008 0.1550 0.1600 0.1550 0.1600 20,000 +0.01(+6.67%)
Jun 04, 2008 0.1500 0.1500 0.1200 0.1500 86,650 -0.02(-9.09%)
Jun 03, 2008 0.1600 0.1650 0.1500 0.1650 31,000 +0.02(+10.00%)
Jun 02, 2008 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 30, 2008 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-14.29%)
May 29, 2008 0.1750 0.1750 0.1750 0.1750 2,000 +0.01(+9.37%)
May 28, 2008 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
May 27, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 26, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 23, 2008 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 22, 2008 0.1600 0.1750 0.1500 0.1500 64,500 +0.00(+0.00%)
May 21, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2008 0.1600 0.1600 0.1500 0.1500 20,000 -0.01(-3.23%)
May 14, 2008 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
May 13, 2008 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
May 12, 2008 0.1700 0.1700 0.1600 0.1600 15,000 -0.01(-3.03%)
May 09, 2008 0.1650 0.1650 0.1650 0.1650 25,000 +0.01(+6.45%)
May 08, 2008 0.1550 0.1550 0.1550 0.1550 7,500 -0.02(-8.82%)
May 07, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 06, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 05, 2008 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
May 02, 2008 0.1700 0.1700 0.1700 0.1700 25,000 -0.00(-2.86%)
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.