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 30, 2013 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 29, 2013 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Jul 26, 2013 0.1000 0.1000 0.1000 0.1000 18,000 +0.02(+25.00%)
Jul 25, 2013 0.0800 0.0800 0.0800 0.0800 20,000 -0.02(-23.81%)
Jul 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 23, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 22, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 19, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 18, 2013 0.1050 0.1050 0.1050 0.1050 10,000 +0.02(+31.25%)
Jul 17, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 16, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 15, 2013 0.0950 0.1000 0.0800 0.0800 21,000 +0.00(+0.00%)
Jul 12, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 11, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2013 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jul 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 08, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 05, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 04, 2013 0.0800 0.0800 0.0800 0.0800 12,563 -0.01(-11.11%)
Jul 03, 2013 0.0900 0.0900 0.0900 0.0900 27,500 -0.02(-18.18%)
Jul 02, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 28, 2013 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Jun 27, 2013 0.1000 0.1200 0.0850 0.0850 12,000 +0.00(+0.00%)
Jun 26, 2013 0.0850 0.0850 0.0850 0.0850 36 +0.00(+0.00%)
Jun 25, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 24, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 21, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 20, 2013 0.0900 0.0900 0.0850 0.0850 205,000 -0.01(-10.53%)
Jun 19, 2013 0.1000 0.1000 0.0950 0.0950 113,800 -0.01(-5.00%)
Jun 18, 2013 0.1100 0.1100 0.1000 0.1000 26,980 -0.01(-9.09%)
Jun 17, 2013 0.1050 0.1100 0.1000 0.1100 22,500 +0.02(+22.22%)
Jun 14, 2013 0.0900 0.0900 0.0900 0.0900 200 +0.00(+5.88%)
Jun 13, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 12, 2013 0.0850 0.0850 0.0850 0.0850 500 +0.01(+6.25%)
Jun 11, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 07, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2013 0.1100 0.1100 0.0800 0.0800 31,500 -0.03(-27.27%)
Jun 05, 2013 0.1100 0.1100 0.1100 0.1100 873 -0.01(-8.33%)
Jun 04, 2013 0.1200 0.1200 0.1100 0.1200 772,456 +0.00(+4.35%)
Jun 03, 2013 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-11.54%)
May 31, 2013 0.1200 0.1300 0.1200 0.1300 28,500 +0.00(+0.00%)
May 30, 2013 0.1200 0.1300 0.1200 0.1300 11,725 +0.02(+18.18%)
May 29, 2013 0.1150 0.1150 0.1000 0.1100 255,000 -0.01(-4.35%)
May 28, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 27, 2013 0.1200 0.1200 0.1150 0.1150 55,000 +0.01(+4.55%)
May 24, 2013 0.1150 0.1150 0.1100 0.1100 34,000 -0.01(-8.33%)
May 23, 2013 0.1250 0.1250 0.1200 0.1200 48,800 -0.01(-7.69%)
May 22, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 21, 2013 0.1450 0.1450 0.1300 0.1300 118,300 -0.01(-7.14%)
May 17, 2013 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 16, 2013 0.1450 0.1450 0.1300 0.1300 37,400 -0.02(-13.33%)
May 15, 2013 0.1400 0.1500 0.1350 0.1500 120,500 -0.03(-16.67%)
May 13, 2013 0.1650 0.1800 0.1500 0.1800 136,300 +0.03(+20.00%)
May 10, 2013 0.1500 0.1500 0.1000 0.1500 290,500 +0.00(+0.00%)
May 09, 2013 0.1800 0.1800 0.1500 0.1500 266,695 +0.00(+0.00%)
May 08, 2013 0.1400 0.1550 0.1400 0.1500 171,960 +0.01(+3.45%)
May 07, 2013 0.1500 0.1500 0.1200 0.1450 227,720 -0.04(-19.44%)
May 06, 2013 0.1700 0.1800 0.1600 0.1800 437,220 +0.02(+16.13%)
May 03, 2013 0.1300 0.1550 0.1250 0.1550 703,521 +0.02(+19.23%)
May 02, 2013 0.1050 0.1300 0.1050 0.1300 326,000 +0.03(+30.00%)
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.