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, 2018 0.1300 0.1300 0.1250 0.1300 325,000 +0.01(+8.33%)
May 30, 2018 0.1100 0.1200 0.1100 0.1200 141,365 +0.00(+0.00%)
May 29, 2018 0.1200 0.1200 0.1200 0.1200 10,530 +0.00(+0.00%)
May 28, 2018 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
May 25, 2018 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+4.35%)
May 24, 2018 0.1100 0.1150 0.1100 0.1150 54,500 -0.00(-4.17%)
May 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 18, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 17, 2018 0.1100 0.1200 0.1050 0.1050 185,850 -0.01(-4.55%)
May 16, 2018 0.1150 0.1150 0.1100 0.1100 25,000 +0.00(+0.00%)
May 15, 2018 0.1200 0.1200 0.1100 0.1100 6,150 -0.01(-12.00%)
May 14, 2018 0.1250 0.1250 0.1250 0.1250 13,400 +0.00(+0.00%)
May 11, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+8.70%)
May 10, 2018 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+9.52%)
May 08, 2018 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
May 07, 2018 0.1150 0.1250 0.1150 0.1250 34,000 +0.01(+8.70%)
May 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 02, 2018 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+4.35%)
May 01, 2018 0.1200 0.1250 0.1050 0.1150 96,000 -0.00(-4.17%)
Apr 30, 2018 0.1100 0.1250 0.1100 0.1200 290,400 +0.01(+14.29%)
Apr 27, 2018 0.1000 0.1050 0.1000 0.1050 60,000 +0.00(+5.00%)
Apr 26, 2018 0.1150 0.1150 0.0950 0.1000 303,000 -0.01(-9.09%)
Apr 25, 2018 0.1150 0.1150 0.1050 0.1100 59,500 +0.00(+0.00%)
Apr 24, 2018 0.1050 0.1100 0.1050 0.1100 1,500 -0.01(-4.35%)
Apr 20, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 19, 2018 0.1100 0.1100 0.1100 0.1100 9,500 -0.01(-4.35%)
Apr 18, 2018 0.1100 0.1150 0.1100 0.1150 43,000 +0.01(+9.52%)
Apr 17, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 16, 2018 0.0950 0.1050 0.0950 0.1050 132,770 +0.01(+16.67%)
Apr 13, 2018 0.0950 0.0950 0.0900 0.0900 93,000 +0.00(+0.00%)
Apr 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 10, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 05, 2018 0.0900 0.0900 0.0850 0.0900 37,500 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Apr 03, 2018 0.0900 0.0900 0.0850 0.0900 37,750 +0.00(+0.00%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.0900 2,500 -0.01(-10.00%)
Mar 27, 2018 0.1050 0.1050 0.1000 0.1000 132,600 +0.00(+0.00%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.1000 0.0900 0.1000 105,250 +0.01(+11.11%)
Mar 20, 2018 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-5.26%)
Mar 19, 2018 0.1000 0.1000 0.0900 0.0950 48,000 -0.01(-9.52%)
Mar 16, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+16.67%)
Mar 15, 2018 0.0900 0.0950 0.0900 0.0900 67,500 -0.01(-10.00%)
Mar 14, 2018 0.0900 0.1000 0.0900 0.1000 265,000 +0.01(+11.11%)
Mar 13, 2018 0.0950 0.0950 0.0900 0.0900 70,000 +0.00(+0.00%)
Mar 12, 2018 0.1000 0.1000 0.0900 0.0900 61,500 -0.01(-10.00%)
Mar 09, 2018 0.0950 0.1000 0.0900 0.1000 110,750 +0.01(+5.26%)
Mar 08, 2018 0.1000 0.1000 0.0950 0.0950 7,900 +0.00(+0.00%)
Mar 07, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 06, 2018 0.0950 0.0950 0.0950 0.0950 5,500 -0.01(-5.00%)
Mar 05, 2018 0.0950 0.1000 0.0950 0.1000 26,000 +0.01(+5.26%)
Mar 02, 2018 0.0950 0.0950 0.0950 0.0950 29,000 -0.01(-5.00%)
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.