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, 2008 0.1900 0.1900 0.1900 0.1900 7,500 +0.02(+8.57%)
Jul 30, 2008 0.1800 0.1800 0.1750 0.1750 54,500 -0.02(-7.89%)
Jul 29, 2008 0.1600 0.1950 0.1600 0.1900 75,000 +0.02(+11.76%)
Jul 28, 2008 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Jul 25, 2008 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Jul 24, 2008 0.1700 0.1700 0.1700 0.1700 30,000 -0.01(-5.56%)
Jul 23, 2008 0.1700 0.1800 0.1700 0.1800 16,000 +0.01(+5.88%)
Jul 22, 2008 0.1700 0.1700 0.1700 0.1700 60,000 +0.01(+3.03%)
Jul 21, 2008 0.1700 0.1700 0.1650 0.1650 141,000 +0.01(+3.13%)
Jul 18, 2008 0.1600 0.1600 0.1600 0.1600 39,000 +0.01(+3.23%)
Jul 17, 2008 0.1600 0.1600 0.1550 0.1550 40,000 +0.00(+0.00%)
Jul 16, 2008 0.1550 0.1550 0.1550 0.1550 11,000 +0.01(+6.90%)
Jul 15, 2008 0.1500 0.1500 0.1450 0.1450 33,500 -0.01(-3.33%)
Jul 14, 2008 0.1400 0.1500 0.1300 0.1500 102,000 +0.00(+0.00%)
Jul 11, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 10, 2008 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Jul 09, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 07, 2008 0.1500 0.1500 0.1500 0.1500 60,500 +0.01(+7.14%)
Jul 04, 2008 0.1500 0.1500 0.1400 0.1400 30,000 +0.00(+0.00%)
Jul 03, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 02, 2008 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jul 01, 2008 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jun 30, 2008 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jun 27, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 26, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 25, 2008 0.1500 0.1500 0.1400 0.1400 23,000 -0.01(-6.67%)
Jun 24, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 23, 2008 0.1550 0.1550 0.1500 0.1500 24,500 -0.01(-3.23%)
Jun 20, 2008 0.1500 0.1550 0.1500 0.1550 19,000 -0.01(-3.13%)
Jun 19, 2008 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Jun 18, 2008 0.1400 0.1500 0.1400 0.1500 6,500 +0.01(+7.14%)
Jun 17, 2008 0.1500 0.1500 0.1400 0.1400 30,500 -0.01(-6.67%)
Jun 16, 2008 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-6.25%)
Jun 13, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 12, 2008 0.1500 0.1600 0.1500 0.1600 59,000 +0.01(+6.67%)
Jun 11, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 10, 2008 0.1500 0.1500 0.1500 0.1500 40,000 -0.01(-6.25%)
Jun 09, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 06, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 05, 2008 0.1550 0.1600 0.1550 0.1600 20,000 +0.01(+6.67%)
Jun 04, 2008 0.1500 0.1500 0.1200 0.1500 86,650 -0.02(-9.09%)
Jun 03, 2008 0.1600 0.1650 0.1500 0.1650 31,000 +0.02(+10.00%)
Jun 02, 2008 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 30, 2008 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-14.29%)
May 29, 2008 0.1750 0.1750 0.1750 0.1750 2,000 +0.01(+9.37%)
May 28, 2008 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
May 27, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 26, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 23, 2008 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 22, 2008 0.1600 0.1750 0.1500 0.1500 64,500 +0.00(+0.00%)
May 21, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2008 0.1600 0.1600 0.1500 0.1500 20,000 -0.01(-3.23%)
May 14, 2008 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
May 13, 2008 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
May 12, 2008 0.1700 0.1700 0.1600 0.1600 15,000 -0.01(-3.03%)
May 09, 2008 0.1650 0.1650 0.1650 0.1650 25,000 +0.01(+6.45%)
May 08, 2008 0.1550 0.1550 0.1550 0.1550 7,500 -0.02(-8.82%)
May 07, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 06, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 05, 2008 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
May 02, 2008 0.1700 0.1700 0.1700 0.1700 25,000 -0.00(-2.86%)
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.