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 29, 2015 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Apr 21, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 17, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 16, 2015 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Apr 09, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 02, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 01, 2015 0.0200 0.0200 0.0200 0.0200 47,000 +0.00(+0.00%)
Mar 24, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 20, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2015 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Mar 04, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 03, 2015 0.0200 0.0150 0.0150 143,000 -0.01(-25.00%)
Feb 25, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 24, 2015 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Feb 18, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 12, 2015 0.0200 0.0200 0.0200 0.0200 34,500 +0.00(+0.00%)
Feb 11, 2015 0.0300 0.0300 0.0200 0.0200 99,000 -0.01(-33.33%)
Jan 29, 2015 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jan 20, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jan 16, 2015 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jan 13, 2015 0.0500 0.0500 0.0500 450 +0.02(+66.67%)
Jan 12, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 08, 2015 0.0300 0.0300 0.0300 500 -0.02(-40.00%)
Jan 05, 2015 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jan 02, 2015 0.0350 0.0350 0.0350 0.0350 6,274 +0.00(+0.00%)
Dec 29, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 18, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 11, 2014 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Dec 08, 2014 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Dec 05, 2014 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+20.00%)
Dec 03, 2014 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 02, 2014 0.0300 0.0350 0.0300 0.0350 119,500 +0.01(+16.67%)
Nov 28, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 25, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 21, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2014 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Nov 19, 2014 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Nov 18, 2014 0.0300 0.0300 0.0300 0.0300 1,273 +0.00(+0.00%)
Nov 14, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 07, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 06, 2014 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 03, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 31, 2014 0.0400 0.0400 0.0300 0.0300 305,000 -0.01(-25.00%)
Oct 30, 2014 0.0400 0.0400 0.0400 0.0400 6,000 -0.01(-20.00%)
Oct 27, 2014 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Oct 24, 2014 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Oct 22, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 21, 2014 0.0350 0.0350 0.0350 0.0350 103,100 +0.00(+0.00%)
Oct 16, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 15, 2014 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Oct 14, 2014 0.0400 0.0400 0.0300 0.0350 56,500 -0.00(-12.50%)
Oct 10, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 08, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 06, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 02, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 01, 2014 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Sep 23, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 19, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 18, 2014 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Sep 15, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 10, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 26, 2014 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 11, 2014 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 18, 2014 0.0600 0 -0.01(-14.29%)
Jul 14, 2014 0.0700 0.0700 0 +0.02(+40.00%)
Jul 11, 2014 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jul 07, 2014 0.0550 0.0550 0 -0.00(-8.33%)
Jun 24, 2014 0.0600 0.0600 0 -0.01(-14.29%)
Jun 16, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 11, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2014 0.0600 0.0600 0.0600 0.0600 6,072 +0.00(+0.00%)
Jun 06, 2014 0.0550 0.0700 0.0400 0.0600 125,000 +0.00(+0.00%)
May 28, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 26, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 23, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
May 21, 2014 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 20, 2014 0.0550 0.0550 0.0550 0.0550 98,000 -0.01(-15.38%)
May 16, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 13, 2014 0.0650 0.0650 0.0650 0 -0.02(-27.78%)
May 12, 2014 0.0700 0.0900 0.0700 0.0900 80,000 +0.02(+38.46%)
May 05, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
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.