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 (%)
Jul 31, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 28, 2006 0.1800 0.1800 0.1800 0.1800 5,000 +0.03(+20.00%)
Jul 27, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 26, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 24, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 21, 2006 0.1650 0.1650 0.1500 0.1500 4,200 -0.05(-25.00%)
Jul 20, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 18, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 17, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 14, 2006 0.2000 0.2000 0.2000 0.2000 2,000 +0.05(+33.33%)
Jul 13, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 12, 2006 0.1500 0.1600 0.1500 0.1500 42,250 +0.00(+0.00%)
Jul 11, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 10, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 07, 2006 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+3.45%)
Jul 06, 2006 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 05, 2006 0.1450 0.1450 0.1450 0.1450 5,000 -0.03(-14.71%)
Jul 03, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 30, 2006 0.1700 0.1700 0.1700 0.1700 33,500 -0.05(-22.73%)
Jun 29, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 28, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 27, 2006 0.1700 0.2200 0.1700 0.2200 74,000 +0.02(+12.82%)
Jun 23, 2006 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 22, 2006 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 21, 2006 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 20, 2006 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 19, 2006 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 16, 2006 0.1500 0.1950 0.1500 0.1950 70,000 +0.01(+2.63%)
Jun 15, 2006 0.1900 0.1900 0.1900 0.1900 20,000 +0.04(+26.67%)
Jun 14, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 13, 2006 0.1500 0.1500 0.1500 0.1500 12,490 -0.03(-16.67%)
Jun 12, 2006 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 09, 2006 0.1800 0.1800 0.1800 0.1800 8,000 +0.01(+5.88%)
Jun 08, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 07, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 06, 2006 0.2000 0.2000 0.1700 0.1700 90,000 -0.03(-17.07%)
Jun 05, 2006 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+0.00%)
Jun 02, 2006 0.2050 0.2050 0.2050 0.2050 20,000 +0.00(+0.00%)
Jun 01, 2006 0.2050 0.2050 0.2050 0.2050 20,000 +0.01(+7.89%)
May 31, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 30, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 26, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 25, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 24, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2006 0.1950 0.1950 0.1900 0.1900 150,000 +0.01(+2.70%)
May 22, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 19, 2006 0.1850 0.1850 0.1850 0.1850 12,000 -0.02(-7.50%)
May 18, 2006 0.2200 0.2200 0.2000 0.2000 36,500 -0.03(-13.04%)
May 17, 2006 0.2300 0.2300 0.2300 0.2300 21,417 +0.00(+0.00%)
May 16, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 15, 2006 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
May 12, 2006 0.2300 0.2300 0.2250 0.2250 20,560 +0.01(+2.27%)
May 11, 2006 0.2250 0.2300 0.2200 0.2200 55,600 -0.01(-4.35%)
May 10, 2006 0.2300 0.2300 0.2300 0.2300 37,797 +0.02(+9.52%)
May 09, 2006 0.2100 0.2100 0.2100 0.2100 26,087 +0.00(+0.00%)
May 08, 2006 0.2100 0.2100 0.2100 0.2100 7,200 -0.02(-8.70%)
May 05, 2006 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
May 04, 2006 0.2300 0.2300 0.2300 0.2300 22,000 +0.01(+2.22%)
May 03, 2006 0.2250 0.2250 0.2250 0.2250 35,000 +0.00(+0.00%)
May 02, 2006 0.2200 0.2250 0.2200 0.2250 18,500 +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.