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 28, 2017 0.0800 0.0800 0.0750 0.0800 231,000 +0.00(+0.00%)
Apr 27, 2017 0.0800 0.0800 0.0700 0.0800 183,400 +0.00(+0.00%)
Apr 26, 2017 0.0800 0.0800 0.0700 0.0800 72,600 +0.01(+6.67%)
Apr 25, 2017 0.0700 0.0750 0.0700 0.0750 71,500 +0.00(+7.14%)
Apr 24, 2017 0.0900 0.0900 0.0700 0.0700 116,949 -0.00(-6.67%)
Apr 21, 2017 0.0900 0.0900 0.0750 0.0750 44,570 +0.00(+0.00%)
Apr 20, 2017 0.0750 0.0800 0.0750 0.0750 45,999 -0.01(-6.25%)
Apr 19, 2017 0.0900 0.0900 0.0800 0.0800 51,700 -0.01(-15.79%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.0950 122,050 +0.00(+0.00%)
Apr 17, 2017 0.0800 0.0950 0.0800 0.0950 106,250 +0.02(+26.67%)
Apr 13, 2017 0.0750 0.0750 0.0750 0.0750 36,532 -0.01(-6.25%)
Apr 12, 2017 0.0900 0.0900 0.0800 0.0800 248,550 -0.01(-11.11%)
Apr 11, 2017 0.1100 0.1150 0.0850 0.0900 559,056 -0.03(-21.74%)
Apr 10, 2017 0.0500 0.1150 0.0400 0.1150 363,000 +0.08(+187.50%)
Apr 07, 2017 0.0400 0.0400 0.0400 0.0400 3,067 +0.00(+0.00%)
Apr 06, 2017 0.0450 0.0450 0.0400 0.0400 50,000 -0.00(-11.11%)
Apr 05, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 04, 2017 0.0500 0.0500 0.0450 0.0450 39,000 -0.01(-10.00%)
Mar 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2017 0.0500 0.0550 0.0500 0.0500 70,000 +0.00(+0.00%)
Mar 29, 2017 0.0550 0.0550 0.0500 0.0500 55,500 +0.00(+0.00%)
Mar 28, 2017 0.0500 0.0500 0.0500 0.0500 74,000 +0.01(+11.11%)
Mar 27, 2017 0.0500 0.0500 0.0450 0.0450 33,000 -0.01(-10.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 23, 2017 0.0550 0.0550 0.0550 0.0550 15,025 +0.00(+0.00%)
Mar 22, 2017 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Mar 20, 2017 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Mar 17, 2017 0.0500 0.0550 0.0500 0.0550 236,000 +0.00(+10.00%)
Mar 16, 2017 0.0500 0.0500 0.0500 0.0500 81,000 +0.00(+0.00%)
Mar 14, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 13, 2017 0.0600 0.0600 0.0550 0.0600 174,000 +0.00(+9.09%)
Mar 08, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 07, 2017 0.0550 0.0600 0.0550 0.0600 48,000 +0.01(+20.00%)
Mar 06, 2017 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Mar 03, 2017 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Feb 23, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 22, 2017 0.0500 0.0500 0.0400 0.0500 318,333 -0.01(-16.67%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 14, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 13, 2017 0.0400 0.0450 0.0400 0.0450 45,000 +0.01(+28.57%)
Feb 06, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
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.