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 (%)
Apr 29, 2011 0.0950 0.1000 0.0950 0.1000 45,000 +0.01(+5.26%)
Apr 28, 2011 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-13.64%)
Apr 27, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 26, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 25, 2011 0.1100 0.1100 0.1100 0.1100 860 +0.00(+0.00%)
Apr 21, 2011 0.1000 0.1100 0.1000 0.1100 45,000 +0.01(+10.00%)
Apr 20, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 19, 2011 0.0950 0.1000 0.0950 0.1000 348,000 +0.01(+11.11%)
Apr 18, 2011 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Apr 15, 2011 0.0800 0.1000 0.0800 0.0900 100,000 +0.02(+28.57%)
Apr 14, 2011 0.0700 0.0700 0.0700 0.0700 250,000 -0.01(-12.50%)
Apr 13, 2011 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 12, 2011 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Apr 11, 2011 0.0850 0.0900 0.0850 0.0900 18,000 +0.01(+12.50%)
Apr 08, 2011 0.0600 0.0800 0.0600 0.0800 125,500 +0.01(+6.67%)
Apr 07, 2011 0.0650 0.0750 0.0650 0.0750 16,000 +0.00(+0.00%)
Apr 06, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 05, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2011 0.0750 0.0750 0.0750 0.0750 51,983 +0.01(+25.00%)
Apr 01, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2011 0.0600 0.0700 0.0600 0.0600 32,370 -0.01(-14.29%)
Mar 30, 2011 0.0700 0.0700 0.0700 0.0700 66,500 +0.00(+0.00%)
Mar 29, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2011 0.0700 0.0700 0.0700 0.0700 1,599,000 +0.01(+7.69%)
Mar 25, 2011 0.0650 0.0650 0.0650 0.0650 61,000 +0.01(+8.33%)
Mar 24, 2011 0.0800 0.0800 0.0400 0.0600 143,500 -0.01(-14.29%)
Mar 23, 2011 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Mar 22, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 21, 2011 0.0700 0.0700 0.0700 0.0700 1,883 +0.00(+0.00%)
Mar 18, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 17, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 16, 2011 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Mar 15, 2011 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Mar 14, 2011 0.0750 0.0750 0.0650 0.0700 50,000 +0.01(+7.69%)
Mar 11, 2011 0.0750 0.0750 0.0650 0.0650 54,000 -0.01(-13.33%)
Mar 10, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 09, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 07, 2011 0.0750 0.0750 0.0650 0.0750 79,000 -0.01(-6.25%)
Mar 04, 2011 0.0750 0.0800 0.0750 0.0800 53,000 +0.00(+0.00%)
Mar 03, 2011 0.0800 0.0800 0.0800 0.0800 200,000 +0.00(+0.00%)
Mar 02, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 01, 2011 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 28, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 25, 2011 0.0800 0.0800 0.0800 0.0800 1,524 +0.00(+0.00%)
Feb 24, 2011 0.0850 0.0850 0.0800 0.0800 43,000 +0.00(+0.00%)
Feb 23, 2011 0.0850 0.0850 0.0800 0.0800 2,000 -0.01(-5.88%)
Feb 22, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 18, 2011 0.0850 0.0850 0.0850 0.0850 10,040 +0.01(+6.25%)
Feb 17, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 16, 2011 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Feb 15, 2011 0.0850 0.0850 0.0850 0.0850 18,000 -0.00(-5.56%)
Feb 14, 2011 0.0900 0.0900 0.0900 0.0900 1,333 +0.00(+5.88%)
Feb 11, 2011 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Feb 10, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 09, 2011 0.0850 0.0850 0.0800 0.0850 58,000 -0.00(-5.56%)
Feb 08, 2011 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Feb 07, 2011 0.0800 0.0850 0.0800 0.0850 21,200 +0.00(+0.00%)
Feb 04, 2011 0.0850 0.0850 0.0850 0.0850 15,072 +0.00(+0.00%)
Feb 03, 2011 0.0900 0.0900 0.0850 0.0850 18,072 +0.01(+6.25%)
Feb 02, 2011 0.0800 0.0800 0.0800 0.0800 100 -0.01(-11.11%)
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.