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, 2012 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Jul 30, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 27, 2012 0.0450 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
Jul 26, 2012 0.0400 0.0500 0.0400 0.0500 2,350 +0.00(+0.00%)
Jul 25, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 20, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 19, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 16, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2012 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Jul 05, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 04, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 28, 2012 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-20.00%)
Jun 27, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2012 0.0450 0.0500 0.0450 0.0500 15,000 +0.01(+25.00%)
Jun 22, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 21, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 20, 2012 0.0400 0.0400 0.0400 0.0400 2,400 +0.00(+0.00%)
Jun 19, 2012 0.0450 0.0500 0.0300 0.0400 34,276 -0.01(-20.00%)
Jun 18, 2012 0.0500 0.0500 0.0500 0.0500 3,175 -0.01(-16.67%)
Jun 15, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2012 0.0550 0.0600 0.0550 0.0600 4,000 +0.01(+33.33%)
Jun 13, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 12, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 11, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 08, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 07, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 05, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 04, 2012 0.0550 0.0550 0.0450 0.0450 42 -0.01(-25.00%)
Jun 02, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jun 01, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.02(+50.00%)
May 31, 2012 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
May 30, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 29, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 28, 2012 0.0500 0.0500 0.0400 0.0400 15,000 -0.01(-20.00%)
May 25, 2012 0.0600 0.0600 0.0500 0.0500 33,000 +0.00(+0.00%)
May 24, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 23, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2012 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
May 18, 2012 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 17, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 15, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 11, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 10, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 09, 2012 0.0550 0.0550 0.0550 0.0550 1,575 +0.00(+0.00%)
May 08, 2012 0.0550 0.0550 0.0550 0.0550 1,399 +0.00(+10.00%)
May 07, 2012 0.0450 0.0500 0.0400 0.0500 30,000 -0.00(-9.09%)
May 04, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 03, 2012 0.0500 0.0550 0.0500 0.0550 74,000 +0.00(+0.00%)
May 02, 2012 0.0450 0.0550 0.0450 0.0550 45,500 +0.01(+37.50%)
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.