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, 2016 0.0500 0.0550 0.0500 0.0500 62,333 +0.00(+0.00%)
Sep 29, 2016 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Sep 28, 2016 0.0300 0.0600 0.0300 0.0500 668,800 +0.02(+66.67%)
Sep 27, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 22, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 19, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 16, 2016 0.0350 0.0350 0.0300 0.0300 412,000 -0.01(-25.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 12, 2016 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Sep 07, 2016 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Sep 06, 2016 0.0300 0.0350 0.0300 0.0350 96,000 +0.01(+40.00%)
Sep 02, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 31, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 23, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 22, 2016 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Aug 19, 2016 0.0400 0.0400 0.0350 0.0350 24,000 -0.00(-12.50%)
Aug 18, 2016 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Aug 17, 2016 0.0350 0.0350 0.0350 0.0350 2,025 +0.00(+0.00%)
Aug 16, 2016 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Aug 15, 2016 0.0300 0.0600 0.0300 0.0400 251,000 +0.01(+60.00%)
Aug 11, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 10, 2016 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Aug 08, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 05, 2016 0.0250 0.0250 0.0250 0.0250 108,000 +0.00(+0.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 20, 2016 0.0250 0.0250 0.0200 0.0200 15,000 -0.01(-20.00%)
Jul 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 05, 2016 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
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.