Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firesteel Res Inc (OP: FIEIF )

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 (%)
Oct 30, 2020 0.0400 0.0400 0.0400 0.0400 20,100 +0.00(+14.29%)
Oct 28, 2020 0.0350 0.0350 0.0350 0 -0.01(-14.63%)
Oct 27, 2020 0.0420 0.0420 0.0410 0.0410 19,000 +0.00(+2.50%)
Oct 26, 2020 0.0460 0.0469 0.0400 0.0400 118,624 -0.01(-11.89%)
Oct 22, 2020 0.0454 0.0454 0.0454 0 +0.00(+0.00%)
Oct 21, 2020 0.0454 0.0454 0.0454 0.0454 1,000 -0.00(-7.35%)
Oct 19, 2020 0.0490 0.0490 0.0490 0 +0.00(+7.22%)
Oct 16, 2020 0.0490 0.0490 0.0457 0.0457 33,400 +0.00(+0.44%)
Oct 15, 2020 0.0450 0.0456 0.0343 0.0455 96,840 +0.00(+5.81%)
Oct 14, 2020 0.0430 0.0430 0.0430 0.0430 3,000 +0.00(+0.00%)
Oct 12, 2020 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Oct 09, 2020 0.0440 0.0450 0.0439 0.0450 81,000 +0.00(+4.65%)
Oct 08, 2020 0.0445 0.0450 0.0430 0.0430 21,000 +0.01(+31.50%)
Oct 07, 2020 0.0341 0.0347 0.0327 0.0327 27,600 -0.01(-26.35%)
Oct 06, 2020 0.0444 0.0444 0.0444 0.0444 465 +0.00(+3.26%)
Oct 05, 2020 0.0445 0.0445 0.0430 0.0430 3,500 -0.00(-7.13%)
Oct 02, 2020 0.0461 0.0471 0.0461 0.0463 15,700 +0.00(+10.24%)
Sep 30, 2020 0.0420 0.0420 0.0420 0 -0.00(-3.89%)
Sep 28, 2020 0.0437 0.0437 0.0437 0 +0.00(+1.63%)
Sep 25, 2020 0.0450 0.0450 0.0430 0.0430 200,700 -0.01(-12.60%)
Sep 24, 2020 0.0453 0.0492 0.0420 0.0492 1,236,102 +0.00(+9.58%)
Sep 22, 2020 0.0449 0.0449 0.0449 0 +0.00(+4.42%)
Sep 21, 2020 0.0400 0.0469 0.0320 0.0430 612,537 +0.00(+5.13%)
Sep 18, 2020 0.0344 0.0459 0.0344 0.0409 103,300 -0.00(-7.05%)
Sep 17, 2020 0.0440 0.0440 0.0440 0.0440 50,000 +0.00(+0.69%)
Sep 15, 2020 0.0437 0.0437 0.0437 0 +0.00(+4.05%)
Sep 14, 2020 0.0420 0.0420 0.0420 0.0420 9,803 -0.01(-14.29%)
Sep 11, 2020 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+11.11%)
Sep 10, 2020 0.0496 0.0496 0.0441 0.0441 33,012 -0.01(-11.09%)
Sep 09, 2020 0.0492 0.0510 0.0492 0.0496 18,000 +0.01(+15.62%)
Sep 08, 2020 0.0429 0.0429 0.0429 0.0429 5,695 -0.01(-14.20%)
Sep 01, 2020 0.0500 0.0500 0.0500 0 +0.01(+13.90%)
Aug 31, 2020 0.0439 0.0439 0.0439 0.0439 1,000 +0.00(+2.33%)
Aug 26, 2020 0.0429 0.0429 0.0429 0 -0.00(-0.23%)
Aug 24, 2020 0.0430 0.0430 0.0430 0 +0.00(+6.17%)
Aug 20, 2020 0.0405 0.0405 0.0405 0 +0.00(+0.00%)
Aug 19, 2020 0.0430 0.0430 0.0405 0.0405 51,010 -0.00(-10.60%)
Aug 18, 2020 0.0443 0.0465 0.0405 0.0453 47,006 +0.01(+12.69%)
Aug 17, 2020 0.0402 0.0402 0.0402 0.0402 4,000 +0.00(+0.50%)
Aug 14, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Aug 13, 2020 0.0410 0.0410 0.0398 0.0400 86,800 -0.00(-11.11%)
Aug 11, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 10, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 07, 2020 0.0479 0.0479 0.0450 0.0450 20,500 -0.00(-8.35%)
Aug 06, 2020 0.0510 0.0510 0.0476 0.0491 88,502 +0.01(+16.90%)
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.