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, 2016 0.0150 0.0150 0.0150 0.0150 18,000 +0.00(+0.00%)
Apr 27, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 22, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Apr 20, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 19, 2016 0.0200 0.0200 0.0150 0.0150 10,991 +0.00(+0.00%)
Apr 18, 2016 0.0150 0.0150 0.0150 0.0150 20,000 -0.01(-25.00%)
Apr 11, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 08, 2016 0.0100 0.0150 0.0100 0.0150 65,000 +0.00(+50.00%)
Apr 05, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 31, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 30, 2016 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Mar 16, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 15, 2016 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Mar 11, 2016 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 09, 2016 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Mar 07, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 04, 2016 0.0100 0.0100 0.0100 0.0100 196,000 +0.01(+100.00%)
Mar 02, 2016 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jan 25, 2016 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Jan 05, 2016 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 23, 2015 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Dec 21, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 15, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 14, 2015 0.0100 0.0100 0.0100 0.0100 8,000 +0.01(+100.00%)
Dec 11, 2015 0.0100 0.0100 0.0050 0.0050 50,000 -0.01(-50.00%)
Dec 10, 2015 0.0100 0.0100 0.0100 0.0100 62,000 +0.00(+0.00%)
Dec 09, 2015 0.0050 0.0100 0.0050 0.0100 4,000 +0.00(+0.00%)
Dec 03, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Dec 01, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Nov 25, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 23, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Nov 20, 2015 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Nov 18, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 16, 2015 0.0250 0.0250 0.0250 0 +0.02(+150.00%)
Nov 05, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 20, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 19, 2015 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+50.00%)
Oct 08, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 06, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Oct 02, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 03, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 20, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Aug 19, 2015 0.0100 0.0100 0.0100 0.0100 80,000 +0.00(+0.00%)
Aug 13, 2015 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Aug 10, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 06, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 05, 2015 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+0.00%)
Aug 04, 2015 0.0150 0.0150 0.0150 0.0150 21,500 +0.00(+0.00%)
Jul 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 28, 2015 0.0150 0.0150 0.0150 0.0150 8,700 +0.00(+0.00%)
Jul 24, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 22, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 16, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 02, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 30, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 24, 2015 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Jun 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 08, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 03, 2015 0.0300 0.0300 0.0250 0.0250 36,450 +0.00(+0.00%)
May 28, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 22, 2015 0.0250 0.0250 0.0250 0 -0.02(-44.44%)
May 21, 2015 0.0250 0.0450 0.0250 0.0450 142,000 +0.02(+80.00%)
May 20, 2015 0.0300 0.0450 0.0250 0.0250 80,000 +0.01(+25.00%)
May 19, 2015 0.0450 0.0450 0.0200 0.0200 168,000 -0.06(-75.00%)
May 13, 2015 0.0800 0.0800 0.0800 0 +0.06(+300.00%)
May 11, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
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.