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

Fireweed Metals Corp (TSV: FWZ )

1.190 -0.040 (-3.25%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 2024 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 (%)
May 22, 2024 1.250 1.250 1.220 1.230 179,253 -0.02(-1.60%)
May 21, 2024 1.250 1.250 1.220 1.250 169,707 +0.00(+0.00%)
May 17, 2024 1.250 0 +0.13(+11.61%)
May 16, 2024 1.120 1.130 1.110 1.120 81,162 +0.01(+0.90%)
May 15, 2024 1.130 1.140 1.110 1.110 178,499 -0.02(-1.77%)
May 14, 2024 1.140 1.180 1.120 1.130 370,645 -0.01(-0.88%)
May 13, 2024 1.160 1.160 1.120 1.140 163,731 -0.01(-0.87%)
May 10, 2024 1.150 1.200 1.130 1.150 421,043 +0.00(+0.00%)
May 09, 2024 1.180 1.180 1.110 1.150 409,675 -0.01(-0.86%)
May 08, 2024 1.180 1.220 1.150 1.160 135,046 -0.02(-1.69%)
May 07, 2024 1.250 1.250 1.180 1.180 173,324 -0.04(-3.28%)
May 06, 2024 1.260 1.280 1.210 1.220 193,838 -0.01(-0.81%)
May 03, 2024 1.080 1.230 1.050 1.230 779,793 +0.18(+17.14%)
May 02, 2024 1.060 1.080 1.030 1.050 119,500 +0.00(+0.00%)
May 01, 2024 1.060 1.060 1.010 1.050 124,168 +0.01(+0.96%)
Apr 30, 2024 1.080 1.080 1.020 1.040 185,733 -0.05(-4.59%)
Apr 29, 2024 1.120 1.120 1.090 1.090 87,643 -0.03(-2.68%)
Apr 26, 2024 1.130 1.130 1.100 1.120 32,900 +0.03(+2.75%)
Apr 25, 2024 1.120 1.120 1.090 1.090 30,227 +0.00(+0.00%)
Apr 24, 2024 1.110 1.120 1.080 1.090 95,831 -0.02(-1.80%)
Apr 23, 2024 1.110 1.110 1.030 1.110 200,881 +0.01(+0.91%)
Apr 22, 2024 1.120 1.150 1.080 1.100 126,624 -0.05(-4.35%)
Apr 19, 2024 1.140 1.150 1.120 1.150 70,826 +0.02(+1.77%)
Apr 18, 2024 1.140 1.160 1.130 1.130 37,203 -0.02(-1.74%)
Apr 17, 2024 1.200 1.200 1.150 1.150 33,977 -0.04(-3.36%)
Apr 16, 2024 1.210 1.210 1.170 1.190 92,528 -0.03(-2.46%)
Apr 15, 2024 1.230 1.300 1.200 1.220 153,013 +0.01(+0.83%)
Apr 12, 2024 1.150 1.220 1.150 1.210 129,333 +0.02(+1.68%)
Apr 11, 2024 1.160 1.190 1.130 1.190 63,700 +0.03(+2.59%)
Apr 10, 2024 1.160 1.180 1.140 1.160 68,058 +0.01(+0.87%)
Apr 09, 2024 1.180 1.220 1.150 1.150 78,646 -0.04(-3.36%)
Apr 08, 2024 1.210 1.240 1.170 1.190 83,430 -0.03(-2.46%)
Apr 05, 2024 1.150 1.220 1.150 1.220 127,971 +0.07(+6.09%)
Apr 04, 2024 1.140 1.210 1.130 1.150 161,233 +0.01(+0.88%)
Apr 03, 2024 1.120 1.140 1.100 1.140 62,689 +0.01(+0.88%)
Apr 02, 2024 1.140 1.140 1.100 1.130 69,847 +0.01(+0.89%)
Apr 01, 2024 1.140 1.140 1.100 1.120 87,350 +0.02(+1.82%)
Mar 28, 2024 1.100 0 -0.04(-3.51%)
Mar 27, 2024 1.100 1.140 1.090 1.140 106,480 +0.04(+3.64%)
Mar 26, 2024 1.070 1.100 1.050 1.100 75,320 +0.04(+3.77%)
Mar 25, 2024 1.030 1.080 1.030 1.060 41,200 +0.00(+0.00%)
Mar 22, 2024 1.060 1.080 1.050 1.060 75,760 +0.00(+0.00%)
Mar 21, 2024 1.030 1.080 1.020 1.060 93,445 +0.02(+1.92%)
Mar 20, 2024 1.040 1.040 1.010 1.040 73,584 +0.02(+1.96%)
Mar 19, 2024 1.040 1.040 1.020 1.020 33,938 -0.04(-3.77%)
Mar 18, 2024 1.060 1.070 1.050 1.060 26,457 +0.01(+0.95%)
Mar 15, 2024 1.090 1.090 1.040 1.050 39,920 -0.05(-4.55%)
Mar 14, 2024 1.100 1.100 1.060 1.100 92,677 +0.00(+0.00%)
Mar 13, 2024 0.9900 1.150 0.9900 1.100 214,669 +0.10(+10.00%)
Mar 12, 2024 1.020 1.030 1.000 1.000 86,811 -0.03(-2.91%)
Mar 11, 2024 1.020 1.030 0.9700 1.030 107,887 +0.02(+1.98%)
Mar 08, 2024 1.050 1.050 1.010 1.010 87,624 -0.05(-4.72%)
Mar 07, 2024 1.070 1.100 1.050 1.060 118,150 -0.01(-0.93%)
Mar 06, 2024 1.030 1.070 1.020 1.070 64,411 +0.03(+2.88%)
Mar 05, 2024 1.040 1.050 1.010 1.040 109,329 +0.00(+0.00%)
Mar 04, 2024 1.020 1.040 1.010 1.040 104,855 +0.02(+1.96%)
Mar 01, 2024 1.020 1.020 1.000 1.020 29,000 +0.02(+2.00%)
Feb 29, 2024 0.9900 1.050 0.9900 1.000 57,192 +0.01(+1.01%)
Feb 28, 2024 1.020 1.020 0.9800 0.9900 38,162 -0.01(-1.00%)
Feb 27, 2024 0.9900 1.020 0.9900 1.000 52,410 +0.01(+1.01%)
Feb 26, 2024 1.020 1.020 0.9800 0.9900 72,265 -0.02(-1.98%)
Feb 23, 2024 1.000 1.020 0.9900 1.010 81,186 +0.01(+1.00%)
Feb 22, 2024 1.000 1.010 0.9900 1.000 71,381 +0.00(+0.00%)
Feb 21, 2024 1.030 1.030 0.9900 1.000 136,775 -0.07(-6.54%)
Feb 20, 2024 1.070 1.070 1.050 1.070 82,819 +0.01(+0.94%)
Feb 16, 2024 1.060 0 +0.01(+0.95%)
Feb 15, 2024 1.040 1.070 1.040 1.050 22,450 -0.00(-0.47%)
Feb 14, 2024 1.050 1.060 1.050 1.055 13,499 +0.02(+2.43%)
Feb 13, 2024 1.050 1.080 1.030 1.030 97,434 -0.04(-3.74%)
Feb 12, 2024 1.050 1.070 1.050 1.070 24,393 +0.01(+0.94%)
Feb 09, 2024 1.020 1.070 1.020 1.060 92,173 +0.03(+2.91%)
Feb 08, 2024 1.000 1.030 1.000 1.030 49,914 +0.02(+1.98%)
Feb 07, 2024 1.040 1.040 1.010 1.010 115,681 -0.03(-2.88%)
Feb 06, 2024 1.060 1.060 1.020 1.040 92,300 -0.02(-1.89%)
Feb 05, 2024 1.030 1.060 1.010 1.060 86,793 +0.01(+0.95%)
Feb 02, 2024 1.060 1.070 1.030 1.050 103,689 +0.00(+0.00%)
Feb 01, 2024 1.050 1.080 1.000 1.050 260,287 +0.01(+0.96%)
Jan 31, 2024 1.120 1.120 1.010 1.040 318,970 -0.08(-7.14%)
Jan 30, 2024 1.070 1.150 1.060 1.120 312,212 +0.11(+10.89%)
Jan 29, 2024 1.090 1.105 0.9800 1.010 479,496 -0.07(-6.48%)
Jan 26, 2024 1.130 1.130 1.050 1.080 85,437 -0.01(-0.92%)
Jan 25, 2024 1.130 1.150 1.070 1.090 137,044 -0.04(-3.54%)
Jan 24, 2024 1.130 1.150 1.110 1.130 63,677 +0.01(+0.89%)
Jan 23, 2024 1.170 1.180 1.120 1.120 94,478 -0.06(-5.08%)
Jan 22, 2024 1.180 1.240 1.170 1.180 93,741 +0.02(+1.72%)
Jan 19, 2024 1.200 1.200 1.160 1.160 66,131 -0.03(-2.52%)
Jan 18, 2024 1.200 1.220 1.180 1.190 65,444 +0.02(+1.71%)
Jan 17, 2024 1.300 1.300 1.170 1.170 55,409 -0.13(-10.00%)
Jan 16, 2024 1.310 1.310 1.210 1.300 156,604 +0.00(+0.00%)
Jan 15, 2024 1.250 1.310 1.250 1.300 134,132 +0.08(+6.56%)
Jan 12, 2024 1.180 1.240 1.170 1.220 267,277 +0.04(+3.39%)
Jan 11, 2024 1.160 1.180 1.160 1.180 61,335 +0.02(+1.72%)
Jan 10, 2024 1.200 1.220 1.140 1.160 208,337 -0.04(-3.33%)
Jan 09, 2024 1.250 1.350 1.190 1.200 340,890 +0.03(+2.56%)
Jan 08, 2024 1.120 1.180 1.110 1.170 30,440 +0.04(+3.54%)
Jan 05, 2024 1.160 1.160 1.100 1.130 140,245 -0.02(-1.74%)
Jan 04, 2024 1.140 1.155 1.130 1.150 15,227 +0.02(+1.77%)
Jan 03, 2024 1.160 1.170 1.130 1.130 148,855 -0.03(-2.59%)
Jan 02, 2024 1.180 1.190 1.150 1.160 32,298 -0.03(-2.52%)
Dec 29, 2023 1.190 0 +0.04(+3.48%)
Dec 28, 2023 1.180 1.200 1.140 1.150 53,998 +0.00(+0.00%)
Dec 27, 2023 1.240 1.240 1.150 1.150 62,407 -0.08(-6.50%)
Dec 22, 2023 1.230 0 +0.04(+3.36%)
Dec 21, 2023 1.200 1.260 1.160 1.190 75,768 -0.02(-1.65%)
Dec 20, 2023 1.240 1.260 1.180 1.210 124,363 -0.05(-3.97%)
Dec 19, 2023 1.120 1.280 1.120 1.260 263,426 +0.14(+12.50%)
Dec 18, 2023 1.130 1.170 1.110 1.120 126,420 -0.01(-0.88%)
Dec 15, 2023 0.9800 1.240 0.9700 1.130 854,387 +0.14(+14.14%)
Dec 14, 2023 0.9900 1.000 0.9800 0.9900 150,003 +0.00(+0.00%)
Dec 13, 2023 1.020 1.050 0.9900 0.9900 111,314 -0.07(-6.60%)
Dec 12, 2023 1.060 1.060 1.030 1.060 122,923 +0.00(+0.00%)
Dec 11, 2023 1.060 1.080 1.030 1.060 133,417 +0.00(+0.00%)
Dec 08, 2023 1.060 1.090 1.040 1.060 41,779 -0.01(-0.93%)
Dec 07, 2023 1.070 1.070 1.050 1.070 20,242 +0.01(+0.94%)
Dec 06, 2023 1.070 1.070 1.020 1.060 107,018 -0.02(-1.85%)
Dec 05, 2023 1.070 1.100 1.050 1.080 70,473 -0.01(-0.92%)
Dec 04, 2023 1.130 1.130 1.090 1.090 35,503 -0.04(-3.54%)
Dec 01, 2023 1.150 1.150 1.110 1.130 64,879 -0.02(-1.74%)
Nov 30, 2023 1.150 1.170 1.130 1.150 61,710 +0.02(+1.77%)
Nov 29, 2023 1.170 1.180 1.130 1.130 54,775 -0.06(-5.04%)
Nov 28, 2023 1.160 1.240 1.160 1.190 66,300 -0.03(-2.46%)
Nov 27, 2023 1.190 1.240 1.170 1.220 62,160 +0.05(+4.27%)
Nov 24, 2023 1.200 1.210 1.150 1.170 47,048 +0.01(+0.86%)
Nov 23, 2023 1.130 1.170 1.130 1.160 11,929 +0.00(+0.00%)
Nov 22, 2023 1.150 1.200 1.140 1.160 65,240 +0.01(+0.87%)
Nov 21, 2023 1.120 1.170 1.120 1.150 37,277 +0.02(+1.77%)
Nov 20, 2023 1.090 1.140 1.060 1.130 63,603 +0.03(+2.73%)
Nov 17, 2023 1.080 1.100 1.050 1.100 39,710 +0.03(+2.80%)
Nov 16, 2023 1.040 1.090 1.020 1.070 45,478 +0.04(+3.88%)
Nov 15, 2023 1.000 1.040 0.9700 1.030 71,154 +0.02(+1.98%)
Nov 14, 2023 1.030 1.030 1.000 1.010 39,910 +0.00(+0.00%)
Nov 13, 2023 0.9700 1.030 0.9600 1.010 95,860 +0.07(+7.45%)
Nov 10, 2023 1.010 1.010 0.9200 0.9400 196,150 -0.05(-5.05%)
Nov 09, 2023 1.010 1.020 0.9900 0.9900 72,343 -0.01(-1.00%)
Nov 08, 2023 1.010 1.010 0.9600 1.000 203,391 -0.01(-0.99%)
Nov 07, 2023 1.040 1.040 1.000 1.010 93,659 -0.03(-2.88%)
Nov 06, 2023 1.100 1.110 1.040 1.040 62,000 -0.05(-4.59%)
Nov 03, 2023 1.110 1.110 1.050 1.090 136,401 -0.01(-0.91%)
Nov 02, 2023 1.050 1.100 1.050 1.100 38,980 +0.04(+3.77%)
Nov 01, 2023 1.080 1.080 1.040 1.060 87,223 -0.03(-2.75%)
Oct 31, 2023 1.080 1.100 1.080 1.090 35,320 -0.01(-0.91%)
Oct 30, 2023 1.120 1.140 1.090 1.100 86,091 +0.01(+0.92%)
Oct 27, 2023 1.110 1.120 1.080 1.090 88,632 +0.02(+1.87%)
Oct 26, 2023 1.100 1.110 1.070 1.070 149,037 -0.05(-4.46%)
Oct 25, 2023 1.170 1.170 1.120 1.120 95,247 -0.03(-2.61%)
Oct 24, 2023 1.210 1.230 1.150 1.150 97,117 -0.06(-4.96%)
Oct 23, 2023 1.280 1.280 1.200 1.210 73,630 -0.07(-5.47%)
Oct 20, 2023 1.310 1.340 1.280 1.280 53,759 -0.04(-3.03%)
Oct 19, 2023 1.300 1.320 1.300 1.320 17,761 +0.00(+0.00%)
Oct 18, 2023 1.330 1.350 1.300 1.320 116,942 -0.04(-2.94%)
Oct 17, 2023 1.350 1.370 1.330 1.360 120,165 +0.02(+1.49%)
Oct 16, 2023 1.320 1.360 1.320 1.340 68,496 +0.03(+2.29%)
Oct 13, 2023 1.320 1.340 1.300 1.310 57,716 +0.01(+0.77%)
Oct 12, 2023 1.320 1.340 1.280 1.300 83,780 -0.03(-2.26%)
Oct 11, 2023 1.260 1.330 1.260 1.330 111,842 +0.07(+5.56%)
Oct 10, 2023 1.220 1.260 1.220 1.260 60,037 +0.05(+4.13%)
Oct 06, 2023 1.210 0 +0.02(+1.68%)
Oct 05, 2023 1.210 1.210 1.170 1.190 63,735 -0.02(-1.65%)
Oct 04, 2023 1.200 1.210 1.150 1.210 224,554 +0.01(+0.83%)
Oct 03, 2023 1.260 1.260 1.160 1.200 320,847 -0.07(-5.51%)
Oct 02, 2023 1.280 1.330 1.260 1.270 167,135 -0.03(-2.31%)
Sep 29, 2023 1.340 1.340 1.280 1.300 88,367 -0.02(-1.52%)
Sep 28, 2023 1.340 1.370 1.290 1.320 109,082 +0.01(+0.76%)
Sep 27, 2023 1.430 1.440 1.310 1.310 385,284 -0.10(-7.09%)
Sep 26, 2023 1.440 1.440 1.400 1.410 74,985 -0.03(-2.08%)
Sep 25, 2023 1.480 1.470 1.440 1.440 63,688 -0.04(-2.70%)
Sep 22, 2023 1.460 1.510 1.450 1.480 49,870 +0.02(+1.37%)
Sep 21, 2023 1.430 1.470 1.400 1.460 108,425 +0.03(+2.10%)
Sep 20, 2023 1.440 1.440 1.410 1.430 34,585 +0.01(+0.70%)
Sep 19, 2023 1.490 1.500 1.420 1.420 202,640 -0.06(-4.05%)
Sep 18, 2023 1.490 1.520 1.430 1.480 271,511 -0.02(-1.33%)
Sep 15, 2023 1.370 1.530 1.370 1.500 275,723 +0.14(+10.29%)
Sep 14, 2023 1.390 1.390 1.360 1.360 76,418 +0.00(+0.00%)
Sep 13, 2023 1.410 1.410 1.360 1.360 39,093 -0.07(-4.90%)
Sep 12, 2023 1.410 1.430 1.390 1.430 52,908 +0.01(+0.70%)
Sep 11, 2023 1.450 1.450 1.380 1.420 97,001 -0.03(-2.07%)
Sep 08, 2023 1.350 1.470 1.350 1.450 121,531 +0.09(+6.62%)
Sep 07, 2023 1.400 1.440 1.350 1.360 161,131 -0.07(-4.90%)
Sep 06, 2023 1.450 1.500 1.410 1.430 70,819 -0.02(-1.38%)
Sep 05, 2023 1.540 1.540 1.440 1.450 119,878 -0.09(-5.84%)
Sep 01, 2023 1.540 0 +0.01(+0.65%)
Aug 31, 2023 1.450 1.530 1.450 1.530 118,313 +0.08(+5.52%)
Aug 30, 2023 1.620 1.620 1.440 1.450 364,619 -0.18(-11.04%)
Aug 29, 2023 1.620 1.650 1.590 1.630 100,196 -0.01(-0.61%)
Aug 28, 2023 1.540 1.660 1.540 1.640 129,590 +0.07(+4.46%)
Aug 25, 2023 1.620 1.640 1.550 1.570 213,856 -0.05(-3.09%)
Aug 24, 2023 1.680 1.720 1.620 1.620 226,651 -0.08(-4.71%)
Aug 23, 2023 1.770 1.770 1.700 1.700 226,328 -0.03(-1.73%)
Aug 22, 2023 1.630 1.735 1.630 1.730 318,342 +0.16(+10.19%)
Aug 21, 2023 1.620 1.680 1.540 1.570 186,990 -0.03(-1.88%)
Aug 18, 2023 1.730 1.750 1.570 1.600 639,768 -0.12(-6.98%)
Aug 17, 2023 1.650 1.730 1.640 1.720 196,912 +0.07(+4.24%)
Aug 16, 2023 1.580 1.700 1.580 1.650 250,473 +0.08(+5.10%)
Aug 15, 2023 1.660 1.670 1.570 1.570 342,897 -0.07(-4.27%)
Aug 14, 2023 1.560 1.730 1.490 1.640 588,975 +0.03(+1.86%)
Aug 11, 2023 1.400 1.640 1.400 1.610 829,945 +0.24(+17.52%)
Aug 10, 2023 1.360 1.390 1.350 1.370 197,604 +0.01(+0.74%)
Aug 09, 2023 1.360 1.390 1.320 1.360 207,179 +0.00(+0.00%)
Aug 08, 2023 1.400 1.400 1.330 1.360 167,126 -0.07(-4.90%)
Aug 04, 2023 1.430 0 +0.13(+10.00%)
Aug 03, 2023 1.260 1.300 1.260 1.300 47,717 +0.04(+3.17%)
Aug 02, 2023 1.280 1.280 1.230 1.260 78,532 -0.02(-1.56%)
Aug 01, 2023 1.320 1.320 1.270 1.280 96,269 -0.06(-4.48%)
Jul 31, 2023 1.250 1.350 1.250 1.340 145,429 +0.08(+6.35%)
Jul 28, 2023 1.200 1.270 1.200 1.260 84,140 +0.07(+5.88%)
Jul 27, 2023 1.250 1.250 1.190 1.190 201,830 -0.06(-4.80%)
Jul 26, 2023 1.200 1.260 1.150 1.250 518,290 +0.08(+6.84%)
Jul 25, 2023 1.150 1.200 1.150 1.170 91,050 +0.02(+1.74%)
Jul 24, 2023 1.180 1.180 1.135 1.150 150,953 -0.03(-2.54%)
Jul 21, 2023 1.190 1.230 1.180 1.180 45,941 -0.01(-0.84%)
Jul 20, 2023 1.220 1.220 1.190 1.190 45,381 -0.03(-2.46%)
Jul 19, 2023 1.200 1.250 1.160 1.220 202,927 +0.02(+1.67%)
Jul 18, 2023 1.150 1.300 1.150 1.200 237,096 +0.05(+4.35%)
Jul 17, 2023 1.190 1.190 1.150 1.150 69,861 -0.03(-2.54%)
Jul 14, 2023 1.160 1.210 1.150 1.180 498,163 +0.02(+1.72%)
Jul 13, 2023 1.080 1.170 1.080 1.160 133,719 +0.08(+7.41%)
Jul 12, 2023 1.040 1.090 1.040 1.080 110,828 +0.04(+3.85%)
Jul 11, 2023 1.070 1.070 1.040 1.040 76,939 -0.02(-1.89%)
Jul 10, 2023 1.040 1.080 1.040 1.060 75,122 +0.04(+3.92%)
Jul 07, 2023 1.080 1.080 1.020 1.020 75,545 -0.05(-4.67%)
Jul 06, 2023 1.110 1.130 1.070 1.070 85,242 -0.02(-1.83%)
Jul 05, 2023 1.110 1.130 1.090 1.090 115,606 -0.02(-1.80%)
Jul 04, 2023 1.090 1.140 1.090 1.110 146,170 +0.02(+1.83%)
Jun 30, 2023 1.090 0 +0.00(+0.00%)
Jun 29, 2023 1.020 1.090 1.015 1.090 163,342 +0.08(+7.92%)
Jun 28, 2023 1.040 1.040 1.010 1.010 42,400 -0.02(-1.94%)
Jun 27, 2023 1.030 1.050 1.025 1.030 116,510 +0.00(+0.00%)
Jun 26, 2023 1.020 1.040 1.000 1.030 125,245 +0.04(+4.04%)
Jun 23, 2023 1.000 1.000 0.9700 0.9900 40,143 +0.01(+1.02%)
Jun 22, 2023 0.9900 0.9900 0.9600 0.9800 84,383 +0.02(+2.08%)
Jun 21, 2023 0.9600 0.9600 0.9300 0.9600 67,701 +0.00(+0.00%)
Jun 20, 2023 1.030 1.030 0.9600 0.9600 220,347 -0.05(-4.95%)
Jun 19, 2023 1.070 1.080 1.010 1.010 121,094 -0.06(-5.61%)
Jun 16, 2023 1.060 1.100 1.060 1.070 181,123 +0.03(+2.88%)
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.