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, 2013 0.1400 0.1400 0.0800 0.1200 186,700 -0.03(-20.00%)
Apr 29, 2013 0.0900 0.1700 0.0900 0.1500 974,560 +0.06(+66.67%)
Apr 26, 2013 0.0800 0.0900 0.0800 0.0900 16,000 +0.02(+28.57%)
Apr 25, 2013 0.0450 0.0900 0.0450 0.0700 600,630 +0.03(+75.00%)
Apr 24, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 18, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Apr 17, 2013 0.0400 0.0400 0.0400 0.0400 860 -0.00(-11.11%)
Apr 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 12, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 11, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 08, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 04, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 03, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 02, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 27, 2013 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Mar 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2013 0.0400 0.0400 0.0400 0.0400 9,000 -0.01(-27.27%)
Mar 18, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 14, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 13, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 12, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 11, 2013 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+10.00%)
Mar 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2013 0.0550 0.0550 0.0500 0.0500 9,500 +0.01(+11.11%)
Mar 05, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 04, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 28, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 27, 2013 0.0400 0.0450 0.0400 0.0450 13,500 +0.00(+0.00%)
Feb 26, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 25, 2013 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Feb 22, 2013 0.0500 0.0500 0.0500 0.0500 12,662 +0.01(+11.11%)
Feb 21, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 20, 2013 0.0450 0.0450 0.0450 0.0450 5,500 -0.01(-25.00%)
Feb 19, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 15, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2013 0.0500 0.0600 0.0500 0.0600 25,000 +0.01(+33.33%)
Feb 12, 2013 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Feb 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 08, 2013 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Feb 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 04, 2013 0.0500 0.0500 0.0500 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.