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: 1:23 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, 2023 0.8500 0.8500 0.8300 0.8300 110,500 -0.02(-2.35%)
May 30, 2023 0.8800 0.8800 0.8500 0.8500 91,022 -0.04(-4.49%)
May 29, 2023 0.8900 0.9000 0.8800 0.8900 56,592 -0.01(-1.11%)
May 26, 2023 0.8600 0.9000 0.8600 0.9000 77,000 +0.04(+4.65%)
May 25, 2023 0.8800 0.8900 0.8600 0.8600 81,201 -0.02(-2.27%)
May 24, 2023 0.8600 0.8900 0.8600 0.8800 37,560 +0.01(+1.15%)
May 23, 2023 0.8800 0.8800 0.8600 0.8700 29,908 +0.00(+0.00%)
May 19, 2023 0.8700 0 +0.02(+2.35%)
May 18, 2023 0.8600 0.8600 0.8500 0.8500 19,476 -0.01(-1.16%)
May 17, 2023 0.8400 0.8600 0.8400 0.8600 98,325 +0.02(+2.38%)
May 16, 2023 0.8300 0.8700 0.8300 0.8400 118,832 +0.00(+0.00%)
May 15, 2023 0.8100 0.8400 0.8100 0.8400 26,346 +0.01(+1.20%)
May 12, 2023 0.8100 0.8400 0.8100 0.8300 147,848 +0.02(+2.47%)
May 11, 2023 0.8600 0.8600 0.8000 0.8100 99,168 -0.06(-6.90%)
May 10, 2023 0.8600 0.8700 0.8500 0.8700 84,310 +0.01(+1.16%)
May 09, 2023 0.8400 0.8800 0.8400 0.8600 44,316 +0.02(+2.38%)
May 08, 2023 0.8500 0.8500 0.8400 0.8400 4,029 -0.02(-2.33%)
May 05, 2023 0.8600 0.8800 0.8600 0.8600 68,703 -0.01(-1.15%)
May 04, 2023 0.8600 0.8700 0.8500 0.8700 31,650 +0.01(+1.16%)
May 03, 2023 0.8200 0.8600 0.8100 0.8600 257,524 +0.05(+6.17%)
May 02, 2023 0.8100 0.8400 0.8100 0.8100 298,000 +0.02(+2.53%)
May 01, 2023 0.8000 0.8000 0.7700 0.7900 206,390 -0.02(-2.47%)
Apr 28, 2023 0.8200 0.8300 0.8100 0.8100 186,959 -0.02(-2.41%)
Apr 27, 2023 0.8100 0.8400 0.8100 0.8300 410,889 +0.01(+1.22%)
Apr 26, 2023 0.8100 0.8300 0.8100 0.8200 69,200 +0.00(+0.00%)
Apr 25, 2023 0.8000 0.8200 0.7900 0.8200 82,194 +0.02(+2.50%)
Apr 24, 2023 0.8200 0.8200 0.7800 0.8000 183,393 -0.03(-3.61%)
Apr 21, 2023 0.8100 0.8300 0.8100 0.8300 76,815 +0.01(+1.22%)
Apr 20, 2023 0.8100 0.8200 0.8000 0.8200 100,370 +0.00(+0.00%)
Apr 19, 2023 0.8300 0.8300 0.8100 0.8200 50,785 -0.01(-1.20%)
Apr 18, 2023 0.8400 0.8600 0.8300 0.8300 133,902 -0.01(-1.19%)
Apr 17, 2023 0.8600 0.8600 0.8300 0.8400 45,362 -0.02(-2.33%)
Apr 14, 2023 0.8800 0.8800 0.8600 0.8600 48,733 -0.01(-1.15%)
Apr 13, 2023 0.8800 0.8900 0.8600 0.8700 80,505 -0.01(-1.14%)
Apr 12, 2023 0.8900 0.8900 0.8700 0.8800 88,650 +0.01(+1.15%)
Apr 11, 2023 0.8900 0.9400 0.8700 0.8700 61,000 -0.03(-3.33%)
Apr 10, 2023 0.9000 0.9000 0.8600 0.9000 30,556 +0.00(+0.00%)
Apr 06, 2023 0.9000 0 -0.01(-1.10%)
Apr 05, 2023 0.9200 0.9200 0.9100 0.9100 29,600 +0.01(+1.11%)
Apr 04, 2023 0.8800 0.9000 0.8700 0.9000 71,930 +0.01(+1.12%)
Apr 03, 2023 0.8800 0.9000 0.8800 0.8900 50,225 -0.01(-1.11%)
Mar 31, 2023 0.8700 0.9200 0.8700 0.9000 95,026 +0.05(+5.88%)
Mar 30, 2023 0.8600 0.8600 0.8500 0.8500 22,657 +0.00(+0.00%)
Mar 29, 2023 0.8300 0.8600 0.8300 0.8500 25,050 +0.02(+2.41%)
Mar 28, 2023 0.8300 0.8400 0.8300 0.8300 16,202 +0.00(+0.00%)
Mar 27, 2023 0.8400 0.8400 0.8300 0.8300 25,520 +0.01(+1.22%)
Mar 24, 2023 0.8300 0.8400 0.8200 0.8200 17,705 +0.00(+0.00%)
Mar 23, 2023 0.8200 0.8200 0.8200 0.8200 24,800 +0.02(+2.50%)
Mar 22, 2023 0.8200 0.8300 0.8000 0.8000 53,650 -0.02(-2.44%)
Mar 21, 2023 0.8400 0.8600 0.8200 0.8200 23,675 -0.01(-1.20%)
Mar 20, 2023 0.8200 0.8600 0.8200 0.8300 23,398 +0.01(+1.22%)
Mar 17, 2023 0.8200 0.8300 0.8200 0.8200 7,270 +0.02(+2.50%)
Mar 16, 2023 0.8200 0.8400 0.8000 0.8000 20,870 +0.00(+0.00%)
Mar 15, 2023 0.8600 0.8600 0.8000 0.8000 311,788 -0.09(-10.11%)
Mar 14, 2023 0.9000 0.9000 0.8900 0.8900 18,068 -0.01(-1.11%)
Mar 13, 2023 0.9200 0.9200 0.8900 0.9000 105,833 -0.04(-4.26%)
Mar 10, 2023 0.9100 0.9400 0.9000 0.9400 63,520 +0.02(+2.17%)
Mar 09, 2023 0.9700 0.9700 0.9200 0.9200 454,812 -0.06(-6.12%)
Mar 08, 2023 0.9600 0.9900 0.9400 0.9800 62,661 +0.00(+0.00%)
Mar 07, 2023 0.9800 1.010 0.9600 0.9800 77,496 -0.01(-1.01%)
Mar 06, 2023 0.9600 1.020 0.9600 0.9900 294,262 +0.03(+3.13%)
Mar 03, 2023 0.9300 0.9600 0.9100 0.9600 146,453 +0.03(+3.23%)
Mar 02, 2023 0.9300 0.9400 0.9000 0.9300 209,418 +0.03(+3.33%)
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.