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

Firesteel Res Inc (OP: FIEIF )

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 (%)
Jun 30, 2020 0.0403 0.0403 0.0403 0 -0.01(-17.25%)
Jun 26, 2020 0.0487 0.0487 0.0487 0 +0.01(+15.95%)
Jun 25, 2020 0.0396 0.0420 0.0396 0.0420 21,800 +0.00(+7.42%)
Jun 23, 2020 0.0391 0.0391 0.0391 0 -0.01(-18.54%)
Jun 19, 2020 0.0480 0.0480 0.0480 0 +0.00(+9.09%)
Jun 17, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.69%)
Jun 16, 2020 0.0478 0.0478 0.0437 0.0437 29,800 +0.01(+22.07%)
Jun 15, 2020 0.0469 0.0471 0.0338 0.0358 70,838 -0.01(-28.40%)
Jun 12, 2020 0.0520 0.0520 0.0437 0.0500 22,200 -0.01(-14.68%)
Jun 11, 2020 0.0477 0.0588 0.0477 0.0586 28,725 +0.01(+18.86%)
Jun 10, 2020 0.0635 0.0635 0.0493 0.0493 6,241 -0.01(-15.44%)
Jun 09, 2020 0.0583 0.0583 0.0583 0.0583 45,002 -0.00(-0.51%)
Jun 08, 2020 0.0558 0.0619 0.0558 0.0586 6,565 +0.00(+6.55%)
Jun 05, 2020 0.0580 0.0580 0.0480 0.0550 69,700 -0.01(-12.42%)
Jun 04, 2020 0.0631 0.0631 0.0580 0.0628 49,533 +0.00(+4.67%)
Jun 03, 2020 0.0690 0.0690 0.0600 0.0600 42,950 -0.01(-15.97%)
Jun 02, 2020 0.0729 0.0729 0.0692 0.0714 105,960 +0.00(+7.37%)
Jun 01, 2020 0.0659 0.0699 0.0614 0.0665 10,700 +0.01(+10.83%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
May 28, 2020 0.0665 0.0665 0.0524 0.0600 82,778 -0.01(-13.29%)
May 26, 2020 0.0692 0.0692 0.0692 0 -0.00(-3.89%)
May 22, 2020 0.0770 0.0774 0.0720 0.0720 32,900 -0.00(-4.89%)
May 21, 2020 0.0848 0.0848 0.0750 0.0757 130,691 -0.00(-5.37%)
May 20, 2020 0.0794 0.0800 0.0782 0.0800 13,510 +0.00(+0.76%)
May 19, 2020 0.0713 0.0794 0.0713 0.0794 50,120 +0.02(+24.45%)
May 15, 2020 0.0638 0.0638 0.0638 0 -0.00(-2.15%)
May 14, 2020 0.0652 0.0652 0.0652 0.0652 10,000 +0.01(+14.79%)
May 13, 2020 0.0681 0.0700 0.0568 0.0568 5,254 -0.01(-20.56%)
May 12, 2020 0.0619 0.0715 0.0601 0.0715 18,745 +0.00(+6.56%)
May 11, 2020 0.0600 0.0671 0.0600 0.0671 5,000 +0.01(+11.83%)
May 08, 2020 0.0609 0.0609 0.0599 0.0600 14,500 +0.00(+2.04%)
May 06, 2020 0.0588 0.0588 0.0588 0 +0.01(+13.29%)
May 01, 2020 0.0519 0.0519 0.0519 0 -0.00(-7.32%)
Apr 22, 2020 0.0560 0.0560 0.0560 0 -0.00(-6.51%)
Apr 21, 2020 0.0599 0.0599 0.0599 0.0599 1,000 +0.01(+12.81%)
Apr 17, 2020 0.0531 0.0531 0.0531 0 +0.02(+72.40%)
Apr 13, 2020 0.0308 0.0308 0.0308 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.