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 (%)
May 31, 2007 0.1550 0.1600 0.1550 0.1600 56,000 +0.01(+6.67%)
May 30, 2007 0.1500 0.1600 0.1500 0.1500 291,273 +0.01(+3.45%)
May 29, 2007 0.1400 0.1500 0.1400 0.1450 41,804 -0.02(-9.38%)
May 25, 2007 0.1700 0.1750 0.1550 0.1600 237,000 -0.01(-8.57%)
May 24, 2007 0.1600 0.1750 0.1450 0.1750 1,427,500 +0.02(+16.67%)
May 23, 2007 0.1600 0.1600 0.1500 0.1500 313,408 +0.00(+0.00%)
May 22, 2007 0.1550 0.1600 0.1500 0.1500 183,000 +0.00(+0.00%)
May 21, 2007 0.1650 0.1700 0.1500 0.1500 301,500 +0.00(+0.00%)
May 18, 2007 0.1650 0.1700 0.1500 0.1500 301,500 -0.01(-6.25%)
May 17, 2007 0.1600 0.1600 0.1500 0.1600 120,000 +0.01(+6.67%)
May 16, 2007 0.1500 0.1550 0.1450 0.1500 406,000 +0.00(+0.00%)
May 15, 2007 0.1500 0.1600 0.1500 0.1500 265,000 +0.01(+7.14%)
May 14, 2007 0.1650 0.1650 0.1400 0.1400 128,700 -0.01(-9.68%)
May 11, 2007 0.1400 0.1600 0.1400 0.1550 46,000 +0.02(+14.81%)
May 10, 2007 0.1550 0.1600 0.1300 0.1350 125,000 -0.02(-12.90%)
May 09, 2007 0.1450 0.1550 0.1450 0.1550 90,500 +0.01(+10.71%)
May 08, 2007 0.1400 0.1400 0.1400 0.1400 46,000 -0.00(-3.45%)
May 07, 2007 0.1300 0.1450 0.1250 0.1450 350,000 +0.02(+16.00%)
May 04, 2007 0.1250 0.1300 0.1250 0.1250 66,000 +0.00(+0.00%)
May 03, 2007 0.1200 0.1250 0.1200 0.1250 134,000 +0.01(+8.70%)
May 02, 2007 0.1200 0.1200 0.1050 0.1150 150,000 -0.00(-4.17%)
May 01, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 30, 2007 0.1250 0.1250 0.1200 0.1200 17,000 -0.01(-4.00%)
Apr 27, 2007 0.1100 0.1250 0.1100 0.1250 42,000 +0.00(+0.00%)
Apr 26, 2007 0.1250 0.1250 0.1250 0.1250 30,000 +0.01(+13.64%)
Apr 25, 2007 0.1200 0.1200 0.1100 0.1100 53,310 -0.01(-8.33%)
Apr 24, 2007 0.1200 0.1200 0.1200 0.1200 51,062 +0.00(+0.00%)
Apr 23, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 20, 2007 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Apr 19, 2007 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 18, 2007 0.1300 0.1300 0.1150 0.1150 15,000 -0.01(-8.00%)
Apr 17, 2007 0.1200 0.1250 0.1200 0.1250 44,500 +0.01(+4.17%)
Apr 16, 2007 0.1300 0.1350 0.1200 0.1200 66,500 +0.00(+0.00%)
Apr 13, 2007 0.1150 0.1200 0.1150 0.1200 40,000 +0.01(+9.09%)
Apr 12, 2007 0.1350 0.1350 0.1100 0.1100 110,000 -0.02(-15.38%)
Apr 11, 2007 0.1400 0.1450 0.1100 0.1300 283,490 +0.00(+0.00%)
Apr 10, 2007 0.1250 0.1300 0.1250 0.1300 105,000 +0.01(+8.33%)
Apr 09, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 05, 2007 0.1200 0.1200 0.1150 0.1200 24,760 +0.00(+0.00%)
Apr 04, 2007 0.1100 0.1200 0.1100 0.1200 87,500 +0.01(+9.09%)
Apr 03, 2007 0.1100 0.1100 0.1100 0.1100 82,000 +0.01(+4.76%)
Apr 02, 2007 0.1200 0.1200 0.1050 0.1050 45,500 -0.01(-12.50%)
Mar 30, 2007 0.1200 0.1200 0.1150 0.1200 43,675 +0.00(+0.00%)
Mar 29, 2007 0.1200 0.1200 0.1200 0.1200 11,250 +0.00(+0.00%)
Mar 28, 2007 0.1200 0.1200 0.1200 0.1200 14,500 +0.01(+9.09%)
Mar 27, 2007 0.1100 0.1100 0.1100 0.1100 835 -0.01(-8.33%)
Mar 26, 2007 0.1100 0.1200 0.1100 0.1200 10,666 +0.01(+9.09%)
Mar 23, 2007 0.1200 0.1200 0.1100 0.1100 14,000 -0.01(-8.33%)
Mar 22, 2007 0.1200 0.1200 0.1200 0.1200 38,000 +0.00(+0.00%)
Mar 21, 2007 0.1100 0.1200 0.1100 0.1200 166,500 +0.01(+9.09%)
Mar 20, 2007 0.1200 0.1200 0.1100 0.1100 30,342 -0.01(-8.33%)
Mar 19, 2007 0.1200 0.1200 0.1200 0.1200 65,000 +0.00(+0.00%)
Mar 16, 2007 0.1200 0.1200 0.1200 0.1200 37,000 +0.01(+9.09%)
Mar 15, 2007 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Mar 14, 2007 0.1100 0.1100 0.1100 0.1100 142,334 +0.00(+0.00%)
Mar 13, 2007 0.1100 0.1100 0.1050 0.1100 38,000 -0.01(-4.35%)
Mar 12, 2007 0.1100 0.1150 0.1000 0.1150 22,507 +0.01(+9.52%)
Mar 09, 2007 0.1200 0.1200 0.1050 0.1050 122,000 -0.01(-12.50%)
Mar 08, 2007 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Mar 07, 2007 0.1050 0.1200 0.1050 0.1200 254,000 +0.01(+14.29%)
Mar 06, 2007 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-4.55%)
Mar 05, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 02, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
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.