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

Fireweed Metals Corp (TSV: FWZ )

1.180 -0.050 (-4.07%)
Streaming Delayed Price Updated: 2:30 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 31, 2018 1.700 1.990 1.650 1.660 433,439 -0.03(-1.78%)
May 30, 2018 1.750 1.760 1.650 1.690 42,709 -0.01(-0.59%)
May 29, 2018 1.710 1.750 1.670 1.700 60,442 +0.05(+3.03%)
May 28, 2018 1.710 1.710 1.640 1.650 22,375 -0.08(-4.62%)
May 25, 2018 1.830 1.830 1.680 1.730 82,554 -0.07(-3.89%)
May 24, 2018 2.100 2.140 1.670 1.800 394,517 -0.22(-10.89%)
May 23, 2018 2.020 2.040 1.970 2.020 23,107 +0.00(+0.00%)
May 22, 2018 2.030 2.040 1.950 2.020 48,401 -0.02(-0.98%)
May 18, 2018 2.040 2.040 2.040 0 +0.06(+3.03%)
May 17, 2018 2.120 2.120 1.950 1.980 191,251 -0.14(-6.60%)
May 16, 2018 1.910 2.120 1.910 2.120 455,834 +0.23(+12.17%)
May 15, 2018 1.600 1.940 1.600 1.890 727,803 +0.31(+19.62%)
May 14, 2018 1.500 1.580 1.500 1.580 10,200 +0.03(+1.94%)
May 11, 2018 1.550 1.550 1.550 1.550 2,400 +0.04(+2.65%)
May 10, 2018 1.600 1.600 1.510 1.510 12,900 -0.09(-5.63%)
May 09, 2018 1.660 1.660 1.600 1.600 23,400 -0.07(-4.19%)
May 08, 2018 1.650 1.700 1.650 1.670 11,700 +0.02(+1.21%)
May 07, 2018 1.650 1.700 1.650 1.650 7,080 +0.01(+0.61%)
May 04, 2018 1.600 1.640 1.600 1.640 31,668 +0.04(+2.50%)
May 03, 2018 1.500 1.560 1.500 1.600 124,667 +0.15(+10.34%)
May 02, 2018 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
May 01, 2018 1.460 1.460 1.450 1.450 10,800 +0.00(+0.00%)
Apr 30, 2018 1.450 1.460 1.440 1.450 39,700 -0.05(-3.33%)
Apr 27, 2018 1.450 1.500 1.450 1.500 23,312 +0.03(+2.04%)
Apr 26, 2018 1.450 1.470 1.450 1.470 20,900 +0.00(+0.00%)
Apr 25, 2018 1.450 1.470 1.450 1.470 7,450 +0.02(+1.38%)
Apr 24, 2018 1.430 1.470 1.430 1.450 34,100 +0.05(+3.57%)
Apr 23, 2018 1.460 1.460 1.400 1.400 21,746 -0.05(-3.45%)
Apr 20, 2018 1.440 1.480 1.440 1.450 18,623 +0.00(+0.00%)
Apr 19, 2018 1.440 1.450 1.430 1.450 13,400 +0.02(+1.40%)
Apr 18, 2018 1.420 1.480 1.400 1.430 53,350 +0.00(+0.00%)
Apr 17, 2018 1.430 1.430 1.410 1.430 26,666 -0.01(-0.69%)
Apr 16, 2018 1.500 1.500 1.430 1.440 81,550 -0.06(-4.00%)
Apr 13, 2018 1.500 1.530 1.500 1.500 14,200 -0.01(-0.66%)
Apr 12, 2018 1.540 1.540 1.500 1.510 18,400 -0.03(-1.95%)
Apr 11, 2018 1.560 1.560 1.540 1.540 31,550 -0.04(-2.53%)
Apr 10, 2018 1.650 1.660 1.580 1.580 42,323 -0.05(-3.07%)
Apr 09, 2018 1.550 1.630 1.520 1.630 20,795 +0.08(+5.16%)
Apr 06, 2018 1.520 1.600 1.500 1.550 9,815 +0.10(+6.90%)
Apr 05, 2018 1.600 1.600 1.450 1.450 35,082 -0.13(-8.23%)
Apr 04, 2018 1.460 1.590 1.450 1.580 35,250 +0.03(+1.94%)
Apr 03, 2018 1.420 1.570 1.410 1.550 34,910 +0.11(+7.64%)
Apr 02, 2018 1.400 1.480 1.400 1.440 29,240 +0.01(+0.70%)
Mar 29, 2018 1.430 1.430 1.430 0 +0.05(+3.62%)
Mar 28, 2018 1.500 1.500 1.350 1.380 49,607 -0.12(-8.00%)
Mar 27, 2018 1.440 1.550 1.440 1.500 41,257 +0.07(+4.90%)
Mar 26, 2018 1.470 1.480 1.350 1.430 15,973 -0.04(-2.72%)
Mar 23, 2018 1.480 1.480 1.470 1.470 2,240 +0.09(+6.52%)
Mar 22, 2018 1.390 1.400 1.380 1.380 26,585 -0.01(-0.72%)
Mar 21, 2018 1.470 1.470 1.390 1.390 61,830 +0.00(+0.00%)
Mar 20, 2018 1.490 1.490 1.390 1.390 17,198 -0.11(-7.33%)
Mar 19, 2018 1.500 1.570 1.500 1.500 36,651 +0.03(+2.04%)
Mar 16, 2018 1.460 1.500 1.460 1.470 4,600 +0.05(+3.52%)
Mar 15, 2018 1.460 1.460 1.410 1.420 23,653 -0.03(-2.07%)
Mar 14, 2018 1.480 1.500 1.450 1.450 30,425 -0.03(-2.03%)
Mar 13, 2018 1.500 1.510 1.480 1.480 7,430 -0.05(-3.27%)
Mar 12, 2018 1.470 1.540 1.470 1.530 38,150 +0.03(+2.00%)
Mar 09, 2018 1.430 1.500 1.430 1.500 23,800 +0.07(+4.90%)
Mar 08, 2018 1.450 1.450 1.420 1.430 56,733 -0.02(-1.38%)
Mar 07, 2018 1.470 1.470 1.450 1.450 49,299 -0.05(-3.33%)
Mar 06, 2018 1.540 1.570 1.450 1.500 49,180 -0.10(-6.25%)
Mar 05, 2018 1.580 1.610 1.540 1.600 20,010 -0.01(-0.62%)
Mar 02, 2018 1.610 1.620 1.570 1.610 11,651 -0.02(-1.23%)
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.