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, 2007 0.1250 0.1250 0.1200 0.1200 17,000 -0.01(-4.00%)
Apr 27, 2007 0.1100 0.1250 0.1100 0.1250 42,000 +0.00(+0.00%)
Apr 26, 2007 0.1250 0.1250 0.1250 0.1250 30,000 +0.01(+13.64%)
Apr 25, 2007 0.1200 0.1200 0.1100 0.1100 53,310 -0.01(-8.33%)
Apr 24, 2007 0.1200 0.1200 0.1200 0.1200 51,062 +0.00(+0.00%)
Apr 23, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 20, 2007 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Apr 19, 2007 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 18, 2007 0.1300 0.1300 0.1150 0.1150 15,000 -0.01(-8.00%)
Apr 17, 2007 0.1200 0.1250 0.1200 0.1250 44,500 +0.01(+4.17%)
Apr 16, 2007 0.1300 0.1350 0.1200 0.1200 66,500 +0.00(+0.00%)
Apr 13, 2007 0.1150 0.1200 0.1150 0.1200 40,000 +0.01(+9.09%)
Apr 12, 2007 0.1350 0.1350 0.1100 0.1100 110,000 -0.02(-15.38%)
Apr 11, 2007 0.1400 0.1450 0.1100 0.1300 283,490 +0.00(+0.00%)
Apr 10, 2007 0.1250 0.1300 0.1250 0.1300 105,000 +0.01(+8.33%)
Apr 09, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 05, 2007 0.1200 0.1200 0.1150 0.1200 24,760 +0.00(+0.00%)
Apr 04, 2007 0.1100 0.1200 0.1100 0.1200 87,500 +0.01(+9.09%)
Apr 03, 2007 0.1100 0.1100 0.1100 0.1100 82,000 +0.01(+4.76%)
Apr 02, 2007 0.1200 0.1200 0.1050 0.1050 45,500 -0.01(-12.50%)
Mar 30, 2007 0.1200 0.1200 0.1150 0.1200 43,675 +0.00(+0.00%)
Mar 29, 2007 0.1200 0.1200 0.1200 0.1200 11,250 +0.00(+0.00%)
Mar 28, 2007 0.1200 0.1200 0.1200 0.1200 14,500 +0.01(+9.09%)
Mar 27, 2007 0.1100 0.1100 0.1100 0.1100 835 -0.01(-8.33%)
Mar 26, 2007 0.1100 0.1200 0.1100 0.1200 10,666 +0.01(+9.09%)
Mar 23, 2007 0.1200 0.1200 0.1100 0.1100 14,000 -0.01(-8.33%)
Mar 22, 2007 0.1200 0.1200 0.1200 0.1200 38,000 +0.00(+0.00%)
Mar 21, 2007 0.1100 0.1200 0.1100 0.1200 166,500 +0.01(+9.09%)
Mar 20, 2007 0.1200 0.1200 0.1100 0.1100 30,342 -0.01(-8.33%)
Mar 19, 2007 0.1200 0.1200 0.1200 0.1200 65,000 +0.00(+0.00%)
Mar 16, 2007 0.1200 0.1200 0.1200 0.1200 37,000 +0.01(+9.09%)
Mar 15, 2007 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Mar 14, 2007 0.1100 0.1100 0.1100 0.1100 142,334 +0.00(+0.00%)
Mar 13, 2007 0.1100 0.1100 0.1050 0.1100 38,000 -0.01(-4.35%)
Mar 12, 2007 0.1100 0.1150 0.1000 0.1150 22,507 +0.01(+9.52%)
Mar 09, 2007 0.1200 0.1200 0.1050 0.1050 122,000 -0.01(-12.50%)
Mar 08, 2007 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Mar 07, 2007 0.1050 0.1200 0.1050 0.1200 254,000 +0.01(+14.29%)
Mar 06, 2007 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-4.55%)
Mar 05, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 02, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 01, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 28, 2007 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Feb 27, 2007 0.1200 0.1200 0.1100 0.1100 90,000 -0.01(-8.33%)
Feb 26, 2007 0.1100 0.1200 0.1100 0.1200 75,000 +0.00(+0.00%)
Feb 23, 2007 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+0.00%)
Feb 22, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 21, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 20, 2007 0.1200 0.1200 0.1200 0.1200 46,500 +0.01(+9.09%)
Feb 16, 2007 0.1200 0.1200 0.1100 0.1100 98,000 +0.00(+0.00%)
Feb 15, 2007 0.1100 0.1100 0.1100 0.1100 51,500 -0.01(-8.33%)
Feb 14, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 13, 2007 0.1200 0.1200 0.1150 0.1200 90,000 +0.01(+9.09%)
Feb 12, 2007 0.1200 0.1200 0.1100 0.1100 18,250 -0.01(-4.35%)
Feb 09, 2007 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 08, 2007 0.1150 0.1200 0.1150 0.1150 189,000 +0.01(+4.55%)
Feb 07, 2007 0.1100 0.1100 0.1100 0.1100 35,000 +0.00(+0.00%)
Feb 06, 2007 0.1200 0.1200 0.1100 0.1100 80,500 -0.01(-8.33%)
Feb 05, 2007 0.1200 0.1200 0.1200 0.1200 57,000 +0.00(+0.00%)
Feb 02, 2007 0.1200 0.1200 0.1200 0.1200 17,500 +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.