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 (%)
Sep 30, 2010 0.0800 0.0800 0.0800 0.0800 75,000 +0.00(+0.00%)
Sep 29, 2010 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Sep 28, 2010 0.0850 0.0850 0.0850 0.0850 20,016 +0.00(+0.00%)
Sep 27, 2010 0.0850 0.0850 0.0850 0.0850 21 +0.00(+0.00%)
Sep 24, 2010 0.0850 0.0850 0.0850 0.0850 20,576 +0.01(+6.25%)
Sep 23, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 22, 2010 0.0750 0.0800 0.0750 0.0800 80,000 +0.01(+6.67%)
Sep 21, 2010 0.0700 0.0850 0.0700 0.0750 60,900 +0.00(+0.00%)
Sep 20, 2010 0.0850 0.0850 0.0750 0.0750 51,072 -0.01(-6.25%)
Sep 17, 2010 0.0800 0.0800 0.0650 0.0800 70,072 +0.00(+0.00%)
Sep 15, 2010 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 14, 2010 0.0800 0.0800 0.0650 0.0800 40,002 -0.01(-5.88%)
Sep 13, 2010 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+13.33%)
Sep 10, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 09, 2010 0.0750 0.0750 0.0750 0.0750 1,250 -0.01(-11.76%)
Sep 08, 2010 0.0800 0.0850 0.0800 0.0850 30,000 +0.01(+13.33%)
Sep 07, 2010 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Sep 03, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2010 0.0800 0.0800 0.0800 0.0800 20,240 +0.01(+14.29%)
Sep 01, 2010 0.0750 0.0750 0.0700 0.0700 4,840 -0.01(-12.50%)
Aug 31, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2010 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Aug 27, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 26, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 25, 2010 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Aug 24, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 23, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 20, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 19, 2010 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Aug 18, 2010 0.0700 0.0700 0.0700 0.0700 25,800 -0.02(-22.22%)
Aug 17, 2010 0.0700 0.0900 0.0700 0.0900 72 +0.01(+12.50%)
Aug 16, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 13, 2010 0.0800 0.0800 0.0800 0.0800 1,352 +0.03(+45.45%)
Aug 12, 2010 0.0700 0.0700 0.0550 0.0550 17,850 -0.02(-21.43%)
Aug 11, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 10, 2010 0.0800 0.0800 0.0700 0.0700 495 -0.01(-12.50%)
Aug 09, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 06, 2010 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Aug 05, 2010 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 04, 2010 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-16.67%)
Aug 03, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 30, 2010 0.0850 0.0900 0.0700 0.0900 26,001 +0.00(+0.00%)
Jul 29, 2010 0.0850 0.0900 0.0850 0.0900 1,201 +0.00(+5.88%)
Jul 28, 2010 0.0850 0.0850 0.0850 0.0850 143 -0.00(-5.56%)
Jul 27, 2010 0.0900 0.0900 0.0900 0.0900 143 +0.00(+5.88%)
Jul 26, 2010 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 23, 2010 0.0850 0.0850 0.0850 0.0850 1,001 -0.00(-5.56%)
Jul 22, 2010 0.0900 0.0900 0.0900 0.0900 143 +0.02(+28.57%)
Jul 21, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2010 0.0700 0.0700 0.0700 0.0700 29,000 -0.02(-22.22%)
Jul 19, 2010 0.0900 0.0900 0.0900 0.0900 2,288 +0.00(+0.00%)
Jul 16, 2010 0.0750 0.0900 0.0750 0.0900 16,500 +0.01(+20.00%)
Jul 15, 2010 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.67%)
Jul 14, 2010 0.0900 0.0900 0.0900 0.0900 25,048 +0.02(+38.46%)
Jul 13, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 12, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 09, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 07, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 06, 2010 0.0650 0.0650 0.0650 0.0650 5,000 -0.02(-27.78%)
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.