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, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.03(+85.71%)
Apr 29, 2014 0.0650 0.0650 0.0350 0.0350 10,000 -0.04(-56.25%)
Apr 28, 2014 0.0800 0.0800 0.0800 0.0800 200,000 +0.01(+23.08%)
Apr 17, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 16, 2014 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 10, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 08, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 04, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Apr 01, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2014 0.0600 0.0600 0.0600 0.0600 1,650 -0.01(-14.29%)
Mar 25, 2014 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Mar 14, 2014 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Mar 13, 2014 0.0750 0.0750 0.0750 0.0750 12,800 +0.00(+0.00%)
Mar 12, 2014 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-11.76%)
Mar 11, 2014 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Mar 10, 2014 0.0750 0.0900 0.0750 0.0900 34,500 +0.01(+12.50%)
Mar 05, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 03, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 27, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Feb 26, 2014 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Feb 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 21, 2014 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 13, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 29, 2014 0.0500 0.0500 0.0400 0.0400 24,000 -0.02(-33.33%)
Jan 27, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 24, 2014 0.0600 0.0600 0.0600 0.0600 8,800 +0.00(+0.00%)
Jan 20, 2014 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Jan 17, 2014 0.0600 0.0600 0.0600 0 -0.03(-33.33%)
Jan 10, 2014 0.0900 0.0900 0.0900 0 +0.05(+157.14%)
Dec 23, 2013 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 20, 2013 0.0300 0.0300 0.0300 0.0300 60,190 -0.01(-14.29%)
Dec 19, 2013 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Dec 18, 2013 0.0350 0.0350 0.0350 0.0350 25,000 -0.01(-30.00%)
Dec 17, 2013 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+42.86%)
Dec 16, 2013 0.0250 0.0350 0.0250 0.0350 183,000 +0.01(+16.67%)
Dec 13, 2013 0.0400 0.0400 0.0300 0.0300 30,000 -0.02(-40.00%)
Dec 04, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 03, 2013 0.0350 0.0450 0.0300 0.0400 299,000 +0.00(+14.29%)
Dec 02, 2013 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Nov 29, 2013 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Nov 28, 2013 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 27, 2013 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Nov 25, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2013 0.0450 0.0450 0.0450 0.0450 400 -0.01(-10.00%)
Nov 20, 2013 0.0550 0.0550 0.0500 0.0500 34,000 +0.00(+0.00%)
Nov 19, 2013 0.0550 0.0550 0.0500 0.0500 10,000 -0.01(-23.08%)
Nov 05, 2013 0.0650 0.0650 0.0650 800 +0.01(+18.18%)
Oct 29, 2013 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Oct 28, 2013 0.0700 0.0800 0.0700 0.0800 26,000 +0.01(+23.08%)
Oct 24, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 21, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 10, 2013 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 04, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 03, 2013 0.0950 0.1000 0.0650 0.0650 36,445 -0.02(-27.78%)
Oct 01, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 30, 2013 0.0900 0.1000 0.0900 0.1000 31,000 +0.03(+42.86%)
Sep 27, 2013 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Sep 23, 2013 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 19, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 18, 2013 0.1000 0.1000 0.1000 0.1000 20,125 +0.00(+0.00%)
Sep 17, 2013 0.0800 0.1000 0.0800 0.1000 70,372 +0.03(+42.86%)
Sep 16, 2013 0.0650 0.0700 0.0650 0.0700 14,600 +0.01(+16.67%)
Sep 09, 2013 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Sep 06, 2013 0.0800 0.0850 0.0800 0.0850 10,000 +0.01(+21.43%)
Sep 05, 2013 0.0850 0.0850 0.0650 0.0700 48,100 -0.01(-17.65%)
Sep 04, 2013 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+21.43%)
Aug 30, 2013 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Aug 29, 2013 0.0800 0.0900 0.0800 0.0900 20,000 +0.02(+38.46%)
Aug 27, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 26, 2013 0.0850 0.0900 0.0650 0.0700 148,500 -0.01(-17.65%)
Aug 23, 2013 0.0900 0.0900 0.0850 0.0850 43,800 -0.01(-10.53%)
Aug 21, 2013 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 20, 2013 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+21.43%)
Aug 14, 2013 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Aug 13, 2013 0.0850 0.1050 0.0850 0.1000 69,000 +0.03(+42.86%)
Aug 06, 2013 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Aug 01, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 30, 2013 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 29, 2013 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Jul 26, 2013 0.1000 0.1000 0.1000 0.1000 18,000 +0.02(+25.00%)
Jul 25, 2013 0.0800 0.0800 0.0800 0.0800 20,000 -0.02(-23.81%)
Jul 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 23, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 22, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 19, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 18, 2013 0.1050 0.1050 0.1050 0.1050 10,000 +0.02(+31.25%)
Jul 17, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2013 0.0950 0.1000 0.0800 0.0800 21,000 +0.00(+0.00%)
Jul 12, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 11, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2013 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jul 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 04, 2013 0.0800 0.0800 0.0800 0.0800 12,563 -0.01(-11.11%)
Jul 03, 2013 0.0900 0.0900 0.0900 0.0900 27,500 -0.02(-18.18%)
Jul 02, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Jun 27, 2013 0.1000 0.1200 0.0850 0.0850 12,000 +0.00(+0.00%)
Jun 26, 2013 0.0850 0.0850 0.0850 0.0850 36 +0.00(+0.00%)
Jun 25, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 24, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 21, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 20, 2013 0.0900 0.0900 0.0850 0.0850 205,000 -0.01(-10.53%)
Jun 19, 2013 0.1000 0.1000 0.0950 0.0950 113,800 -0.01(-5.00%)
Jun 18, 2013 0.1100 0.1100 0.1000 0.1000 26,980 -0.01(-9.09%)
Jun 17, 2013 0.1050 0.1100 0.1000 0.1100 22,500 +0.02(+22.22%)
Jun 14, 2013 0.0900 0.0900 0.0900 0.0900 200 +0.00(+5.88%)
Jun 13, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 12, 2013 0.0850 0.0850 0.0850 0.0850 500 +0.01(+6.25%)
Jun 11, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2013 0.1100 0.1100 0.0800 0.0800 31,500 -0.03(-27.27%)
Jun 05, 2013 0.1100 0.1100 0.1100 0.1100 873 -0.01(-8.33%)
Jun 04, 2013 0.1200 0.1200 0.1100 0.1200 772,456 +0.00(+4.35%)
Jun 03, 2013 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-11.54%)
May 31, 2013 0.1200 0.1300 0.1200 0.1300 28,500 +0.00(+0.00%)
May 30, 2013 0.1200 0.1300 0.1200 0.1300 11,725 +0.02(+18.18%)
May 29, 2013 0.1150 0.1150 0.1000 0.1100 255,000 -0.01(-4.35%)
May 28, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 27, 2013 0.1200 0.1200 0.1150 0.1150 55,000 +0.01(+4.55%)
May 24, 2013 0.1150 0.1150 0.1100 0.1100 34,000 -0.01(-8.33%)
May 23, 2013 0.1250 0.1250 0.1200 0.1200 48,800 -0.01(-7.69%)
May 22, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 21, 2013 0.1450 0.1450 0.1300 0.1300 118,300 -0.01(-7.14%)
May 17, 2013 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 16, 2013 0.1450 0.1450 0.1300 0.1300 37,400 -0.02(-13.33%)
May 15, 2013 0.1400 0.1500 0.1350 0.1500 120,500 -0.03(-16.67%)
May 13, 2013 0.1650 0.1800 0.1500 0.1800 136,300 +0.03(+20.00%)
May 10, 2013 0.1500 0.1500 0.1000 0.1500 290,500 +0.00(+0.00%)
May 09, 2013 0.1800 0.1800 0.1500 0.1500 266,695 +0.00(+0.00%)
May 08, 2013 0.1400 0.1550 0.1400 0.1500 171,960 +0.01(+3.45%)
May 07, 2013 0.1500 0.1500 0.1200 0.1450 227,720 -0.04(-19.44%)
May 06, 2013 0.1700 0.1800 0.1600 0.1800 437,220 +0.02(+16.13%)
May 03, 2013 0.1300 0.1550 0.1250 0.1550 703,521 +0.02(+19.23%)
May 02, 2013 0.1050 0.1300 0.1050 0.1300 326,000 +0.03(+30.00%)
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.