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, 2018 0.1100 0.1250 0.1100 0.1200 290,400 +0.01(+14.29%)
Apr 27, 2018 0.1000 0.1050 0.1000 0.1050 60,000 +0.00(+5.00%)
Apr 26, 2018 0.1150 0.1150 0.0950 0.1000 303,000 -0.01(-9.09%)
Apr 25, 2018 0.1150 0.1150 0.1050 0.1100 59,500 +0.00(+0.00%)
Apr 24, 2018 0.1050 0.1100 0.1050 0.1100 1,500 -0.01(-4.35%)
Apr 20, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 19, 2018 0.1100 0.1100 0.1100 0.1100 9,500 -0.01(-4.35%)
Apr 18, 2018 0.1100 0.1150 0.1100 0.1150 43,000 +0.01(+9.52%)
Apr 17, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 16, 2018 0.0950 0.1050 0.0950 0.1050 132,770 +0.01(+16.67%)
Apr 13, 2018 0.0950 0.0950 0.0900 0.0900 93,000 +0.00(+0.00%)
Apr 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 10, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 05, 2018 0.0900 0.0900 0.0850 0.0900 37,500 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Apr 03, 2018 0.0900 0.0900 0.0850 0.0900 37,750 +0.00(+0.00%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.0900 2,500 -0.01(-10.00%)
Mar 27, 2018 0.1050 0.1050 0.1000 0.1000 132,600 +0.00(+0.00%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.1000 0.0900 0.1000 105,250 +0.01(+11.11%)
Mar 20, 2018 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-5.26%)
Mar 19, 2018 0.1000 0.1000 0.0900 0.0950 48,000 -0.01(-9.52%)
Mar 16, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+16.67%)
Mar 15, 2018 0.0900 0.0950 0.0900 0.0900 67,500 -0.01(-10.00%)
Mar 14, 2018 0.0900 0.1000 0.0900 0.1000 265,000 +0.01(+11.11%)
Mar 13, 2018 0.0950 0.0950 0.0900 0.0900 70,000 +0.00(+0.00%)
Mar 12, 2018 0.1000 0.1000 0.0900 0.0900 61,500 -0.01(-10.00%)
Mar 09, 2018 0.0950 0.1000 0.0900 0.1000 110,750 +0.01(+5.26%)
Mar 08, 2018 0.1000 0.1000 0.0950 0.0950 7,900 +0.00(+0.00%)
Mar 07, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 06, 2018 0.0950 0.0950 0.0950 0.0950 5,500 -0.01(-5.00%)
Mar 05, 2018 0.0950 0.1000 0.0950 0.1000 26,000 +0.01(+5.26%)
Mar 02, 2018 0.0950 0.0950 0.0950 0.0950 29,000 -0.01(-5.00%)
Mar 01, 2018 0.1000 0.1000 0.1000 0.1000 23,970 +0.00(+0.00%)
Feb 27, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 26, 2018 0.1000 0.1000 0.0950 0.1000 152,000 -0.01(-9.09%)
Feb 23, 2018 0.1100 0.1100 0.1100 0.1100 83,150 +0.01(+4.76%)
Feb 22, 2018 0.1100 0.1100 0.1050 0.1050 9,500 +0.00(+0.00%)
Feb 21, 2018 0.1100 0.1100 0.1050 0.1050 56,000 +0.00(+0.00%)
Feb 20, 2018 0.1000 0.1200 0.1000 0.1050 50,950 +0.01(+10.53%)
Feb 16, 2018 0.0950 0.0950 0.0950 0 -0.04(-26.92%)
Feb 15, 2018 0.1200 0.1350 0.1100 0.1300 317,098 +0.02(+18.18%)
Feb 14, 2018 0.1200 0.1200 0.1100 0.1100 156,000 +0.00(+0.00%)
Feb 13, 2018 0.1200 0.1200 0.1100 0.1100 111,350 +0.00(+0.00%)
Feb 12, 2018 0.1100 0.1150 0.1100 0.1100 55,390 +0.01(+4.76%)
Feb 09, 2018 0.1000 0.1100 0.0900 0.1050 224,500 +0.00(+5.00%)
Feb 08, 2018 0.1000 0.1000 0.1000 0.1000 52,000 +0.01(+11.11%)
Feb 07, 2018 0.0900 0.0900 0.0900 50,550 +0.00(+0.00%)
Feb 06, 2018 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Feb 02, 2018 0.0900 0.0900 0.0900 60 -0.01(-5.26%)
Feb 01, 2018 0.1000 0.1000 0.0950 0.0950 217,100 +0.01(+5.56%)
Jan 31, 2018 0.0800 0.0900 0.0800 0.0900 110,000 +0.01(+12.50%)
Jan 30, 2018 0.0800 0.0850 0.0800 0.0800 113,500 +0.01(+6.67%)
Jan 26, 2018 0.0750 0.0750 0.0750 100 -0.01(-6.25%)
Jan 25, 2018 0.0800 0.0800 0.0800 0.0800 132,000 +0.00(+0.00%)
Jan 24, 2018 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Jan 23, 2018 0.0800 0.0850 0.0800 0.0800 42,500 +0.00(+0.00%)
Jan 22, 2018 0.0800 0.0850 0.0800 0.0800 402,050 +0.00(+0.00%)
Jan 19, 2018 0.0700 0.0800 0.0700 0.0800 345,000 +0.01(+14.29%)
Jan 18, 2018 0.0750 0.0750 0.0650 0.0700 327,690 -0.00(-6.67%)
Jan 17, 2018 0.0800 0.0800 0.0750 0.0750 203,500 -0.01(-6.25%)
Jan 16, 2018 0.0800 0.0800 0.0800 0.0800 404,000 +0.00(+0.00%)
Jan 15, 2018 0.0850 0.0850 0.0700 0.0800 12,000 +0.00(+0.00%)
Jan 12, 2018 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Jan 11, 2018 0.0850 0.0850 0.0800 0.0800 481,800 -0.01(-5.88%)
Jan 10, 2018 0.0850 0.0900 0.0850 0.0850 940,000 +0.00(+0.00%)
Jan 09, 2018 0.0850 0.0850 0.0850 0.0850 176,000 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0900 0.0850 0.0850 126,400 -0.00(-5.56%)
Jan 05, 2018 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Jan 04, 2018 0.0900 0.0900 0.0850 0.0850 157,200 +0.00(+0.00%)
Jan 03, 2018 0.0950 0.0950 0.0850 0.0850 44,775 +0.00(+0.00%)
Jan 02, 2018 0.0900 0.0900 0.0850 0.0850 63,500 -0.00(-5.56%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 28, 2017 0.0900 0.1000 0.0900 0.1000 252,800 +0.01(+11.11%)
Dec 27, 2017 0.0900 0.0950 0.0900 0.0900 90,200 -0.01(-5.26%)
Dec 22, 2017 0.1000 0.1000 0.0950 0.0950 137,200 +0.00(+0.00%)
Dec 21, 2017 0.0900 0.0950 0.0900 0.0950 161,000 +0.01(+5.56%)
Dec 20, 2017 0.1000 0.1000 0.0900 0.0900 235,570 -0.01(-5.26%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.0950 232,250 -0.01(-5.00%)
Dec 18, 2017 0.1000 0.1000 0.0950 0.1000 132,598 +0.00(+0.00%)
Dec 15, 2017 0.1000 0.1000 0.0950 0.1000 229,900 +0.00(+0.00%)
Dec 14, 2017 0.0900 0.1000 0.0900 0.1000 391,150 +0.01(+5.26%)
Dec 13, 2017 0.1000 0.1000 0.0900 0.0950 207,000 +0.00(+0.00%)
Dec 12, 2017 0.1000 0.1000 0.0900 0.0950 164,000 -0.01(-5.00%)
Dec 11, 2017 0.1000 0.1000 0.1000 0.1000 76,400 +0.00(+0.00%)
Dec 08, 2017 0.1000 0.1050 0.0900 0.1000 865,100 +0.01(+5.26%)
Dec 07, 2017 0.1000 0.1000 0.0800 0.0950 390,945 -0.01(-5.00%)
Dec 06, 2017 0.1000 0.1000 0.0950 0.1000 127,348 +0.00(+0.00%)
Dec 05, 2017 0.1050 0.1050 0.0950 0.1000 75,000 -0.00(-4.76%)
Dec 04, 2017 0.1050 0.1050 0.1000 0.1050 116,900 -0.01(-4.55%)
Dec 01, 2017 0.1050 0.1200 0.1050 0.1100 303,698 +0.01(+4.76%)
Nov 30, 2017 0.1000 0.1200 0.0950 0.1050 358,350 +0.00(+0.00%)
Nov 29, 2017 0.1200 0.1250 0.1000 0.1050 650,600 -0.01(-8.70%)
Nov 28, 2017 0.1250 0.1250 0.1150 0.1150 161,595 -0.03(-17.86%)
Nov 27, 2017 0.1200 0.1400 0.1200 0.1400 155,400 +0.02(+16.67%)
Nov 24, 2017 0.1250 0.1300 0.1200 0.1200 122,000 +0.00(+0.00%)
Nov 23, 2017 0.1300 0.1300 0.1200 0.1200 208,500 -0.01(-7.69%)
Nov 22, 2017 0.1300 0.1300 0.1250 0.1300 237,300 -0.01(-7.14%)
Nov 21, 2017 0.1400 0.1400 0.1350 0.1400 124,500 +0.00(+0.00%)
Nov 20, 2017 0.1300 0.1600 0.1300 0.1400 512,051 +0.02(+16.67%)
Nov 17, 2017 0.1200 0.1300 0.1200 0.1200 130,000 +0.00(+0.00%)
Nov 16, 2017 0.1300 0.1400 0.1200 0.1200 394,246 -0.01(-7.69%)
Nov 15, 2017 0.1300 0.1300 0.1200 0.1300 78,300 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1400 0.1300 0.1300 2,358,550 +0.00(+0.00%)
Nov 13, 2017 0.1400 0.1400 0.1300 0.1300 113,500 -0.01(-10.34%)
Nov 10, 2017 0.1400 0.1450 0.1200 0.1450 230,400 +0.00(+3.57%)
Nov 09, 2017 0.1200 0.1400 0.1150 0.1400 344,050 +0.03(+21.74%)
Nov 08, 2017 0.1200 0.1200 0.1150 0.1150 11,000 -0.01(-8.00%)
Nov 07, 2017 0.1250 0.1250 0.1250 0.1250 35,500 +0.00(+0.00%)
Nov 06, 2017 0.1300 0.1300 0.1250 0.1250 131,000 -0.01(-3.85%)
Nov 03, 2017 0.1300 0.1300 0.1250 0.1300 42,000 +0.01(+4.00%)
Nov 02, 2017 0.1250 0.1250 0.1250 0.1250 121,000 -0.01(-3.85%)
Nov 01, 2017 0.1250 0.1300 0.1200 0.1300 139,000 +0.01(+8.33%)
Oct 31, 2017 0.1250 0.1300 0.1200 0.1200 62,230 -0.01(-7.69%)
Oct 30, 2017 0.1000 0.1300 0.1000 0.1300 235,000 +0.02(+18.18%)
Oct 27, 2017 0.1100 0.1200 0.1100 0.1100 134,000 +0.01(+10.00%)
Oct 26, 2017 0.1050 0.1150 0.1000 0.1000 139,500 -0.01(-13.04%)
Oct 25, 2017 0.0950 0.1150 0.0950 0.1150 1,000 -0.00(-4.17%)
Oct 24, 2017 0.1000 0.1200 0.1000 0.1200 23,000 +0.00(+0.00%)
Oct 23, 2017 0.1000 0.1200 0.1000 0.1200 291,300 +0.02(+20.00%)
Oct 20, 2017 0.0950 0.1000 0.0950 0.1000 210,255 +0.01(+5.26%)
Oct 18, 2017 0.0950 0.0950 0.0950 800 +0.00(+0.00%)
Oct 17, 2017 0.0900 0.0950 0.0850 0.0950 53,000 +0.01(+11.76%)
Oct 16, 2017 0.0850 0.0850 0.0850 0.0850 100,400 -0.01(-10.53%)
Oct 13, 2017 0.0850 0.0950 0.0850 0.0950 237,000 +0.01(+18.75%)
Oct 12, 2017 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Oct 10, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 06, 2017 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-5.88%)
Oct 04, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 03, 2017 0.0850 0.0850 0.0850 0.0850 10,100 +0.01(+6.25%)
Oct 02, 2017 0.0850 0.0850 0.0800 0.0800 35,000 -0.01(-5.88%)
Sep 29, 2017 0.0800 0.0850 0.0800 0.0850 58,900 +0.01(+6.25%)
Sep 27, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 22, 2017 0.0800 0.0800 0.0800 0.0800 182,300 +0.00(+0.00%)
Sep 21, 2017 0.0800 0.0800 0.0800 0.0800 71,000 +0.00(+0.00%)
Sep 20, 2017 0.0800 0.0800 0.0800 0.0800 72,000 +0.00(+0.00%)
Sep 19, 2017 0.0800 0.0800 0.0800 0.0800 349,000 +0.00(+0.00%)
Sep 18, 2017 0.0850 0.0850 0.0800 0.0800 50,000 +0.00(+0.00%)
Sep 15, 2017 0.0700 0.0850 0.0700 0.0800 811,841 +0.01(+14.29%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Sep 13, 2017 0.0850 0.0850 0.0650 0.0700 115,500 -0.01(-17.65%)
Sep 12, 2017 0.0850 0.0900 0.0850 0.0850 44,000 +0.00(+0.00%)
Sep 11, 2017 0.0700 0.0900 0.0700 0.0850 714,500 +0.01(+6.25%)
Sep 08, 2017 0.0700 0.0900 0.0600 0.0800 860,770 +0.01(+23.08%)
Sep 07, 2017 0.0600 0.0700 0.0600 0.0650 130,000 +0.01(+8.33%)
Sep 06, 2017 0.0550 0.0600 0.0500 0.0600 109,600 +0.00(+9.09%)
Sep 05, 2017 0.0650 0.0700 0.0500 0.0550 129,090 -0.02(-26.67%)
Sep 01, 2017 0.0750 0.0750 0.0750 0.0750 102,300 +0.00(+0.00%)
Aug 31, 2017 0.0750 0.0900 0.0700 0.0750 1,349,054 +0.02(+50.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 05, 2017 0.0450 0.0450 0.0400 0.0400 50,000 -0.00(-11.11%)
May 31, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 30, 2017 0.0350 0.0500 0.0350 0.0500 266,000 +0.01(+25.00%)
May 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2017 0.0400 0.0400 0.0400 0.0400 171,000 +0.00(+0.00%)
May 24, 2017 0.0400 0.0500 0.0400 0.0400 98,100 +0.00(+0.00%)
May 23, 2017 0.0450 0.0450 0.0350 0.0400 147,700 -0.01(-20.00%)
May 19, 2017 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
May 18, 2017 0.0450 0.0500 0.0450 0.0500 49,580 +0.00(+0.00%)
May 17, 2017 0.0500 0.0500 0.0400 0.0500 109,800 +0.00(+0.00%)
May 16, 2017 0.0500 0.0650 0.0450 0.0500 192,359 -0.01(-16.67%)
May 15, 2017 0.0550 0.0600 0.0500 0.0600 166,345 +0.00(+0.00%)
May 12, 2017 0.0650 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
May 11, 2017 0.0650 0.0650 0.0600 0.0600 317,000 -0.01(-7.69%)
May 10, 2017 0.0650 0.0650 0.0600 0.0650 623,000 +0.00(+0.00%)
May 09, 2017 0.0650 0.0650 0.0500 0.0650 423,300 +0.00(+0.00%)
May 08, 2017 0.0550 0.0650 0.0500 0.0650 224,300 +0.01(+18.18%)
May 05, 2017 0.0700 0.0700 0.0600 0.0550 108,050 -0.02(-21.43%)
May 04, 2017 0.0650 0.0700 0.0550 0.0700 353,250 +0.01(+16.67%)
May 03, 2017 0.0650 0.0700 0.0600 0.0600 153,500 +0.00(+0.00%)
May 02, 2017 0.0700 0.0700 0.0600 0.0600 114,800 -0.01(-14.29%)
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.