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 (%)
Nov 29, 2019 0.0231 0.0283 0.0231 0.0283 65,000 +0.01(+23.04%)
Nov 27, 2019 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+9.52%)
Nov 26, 2019 0.0230 0.0230 0.0210 0.0210 20,000 -0.00(-8.70%)
Nov 22, 2019 0.0230 0.0230 0.0230 0 -0.00(-6.12%)
Nov 21, 2019 0.0245 0.0245 0.0245 0.0245 30,000 -0.00(-2.00%)
Nov 20, 2019 0.0250 0.0256 0.0250 0.0250 24,000 -0.00(-16.67%)
Nov 18, 2019 0.0300 0.0300 0.0300 0 -0.00(-6.83%)
Nov 15, 2019 0.0397 0.0397 0.0322 0.0322 52,000 -0.01(-22.97%)
Nov 11, 2019 0.0418 0.0418 0.0418 0 +0.00(+0.00%)
Nov 08, 2019 0.0418 0.0418 0.0418 0.0418 10,000 +0.01(+47.18%)
Nov 01, 2019 0.0284 0.0284 0.0284 0 -0.01(-29.00%)
Oct 31, 2019 0.0400 0.0400 0.0400 0.0400 10,283 -0.00(-11.11%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 +0.01(+31.20%)
Oct 18, 2019 0.0343 0.0343 0.0343 0 +0.00(+13.20%)
Oct 16, 2019 0.0303 0.0303 0.0303 0 +0.00(+16.54%)
Oct 10, 2019 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Oct 09, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Oct 08, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 01, 2019 0.0300 0.0300 0.0300 0 -0.01(-24.43%)
Sep 18, 2019 0.0397 0.0397 0.0397 0 -0.01(-14.07%)
Aug 28, 2019 0.0462 0.0462 0.0462 0 +0.01(+32.38%)
Aug 26, 2019 0.0349 0.0349 0.0349 0 -0.01(-18.08%)
Aug 20, 2019 0.0426 0.0426 0.0426 0 +0.00(+6.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+11.94%)
Jun 21, 2019 0.0268 0.0268 0.0268 0.0268 15,000 -0.00(-7.27%)
Jun 07, 2019 0.0289 0.0289 0.0289 0 -0.01(-27.75%)
Jun 05, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 04, 2019 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-25.00%)
May 23, 2019 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 17, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
May 16, 2019 0.0300 0.0400 0.0300 0.0400 25,000 +0.01(+33.33%)
May 15, 2019 0.0345 0.0345 0.0300 0.0300 37,000 -0.01(-20.42%)
May 14, 2019 0.0277 0.0377 0.0277 0.0377 11,000 +0.00(+7.71%)
May 06, 2019 0.0350 0.0350 0.0350 0 -0.00(-7.16%)
May 02, 2019 0.0377 0.0377 0.0377 0 +0.00(+10.88%)
Apr 30, 2019 0.0340 0.0340 0.0340 0 +0.00(+1.49%)
Apr 29, 2019 0.0335 0.0335 0.0335 0.0335 5,000 +0.01(+24.07%)
Apr 18, 2019 0.0270 0.0270 0.0270 0 +0.00(+3.85%)
Apr 02, 2019 0.0260 0.0260 0.0260 0 +0.01(+55.69%)
Apr 01, 2019 0.0167 0.0167 0.0167 0.0167 5,000 -0.01(-42.61%)
Mar 21, 2019 0.0291 0.0291 0.0291 0 -0.00(-9.06%)
Mar 19, 2019 0.0320 0.0320 0.0320 0 +0.01(+60.00%)
Mar 14, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Mar 13, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Mar 12, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0.0300 21,000 +0.01(+20.48%)
Mar 07, 2019 0.0249 0.0249 0.0249 0 -0.00(-0.40%)
Mar 06, 2019 0.0250 0.0250 0.0250 0.0250 3,000 -0.01(-28.57%)
Mar 05, 2019 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Mar 04, 2019 0.0300 0.0300 0.0300 0.0300 91,000 -0.00(-10.18%)
Feb 27, 2019 0.0334 0.0334 0.0334 0 -0.00(-7.22%)
Feb 26, 2019 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+15.76%)
Feb 20, 2019 0.0311 0.0311 0.0311 0 +0.00(+9.51%)
Feb 15, 2019 0.0284 0.0284 0.0284 0 +0.00(+0.35%)
Feb 14, 2019 0.0283 0.0320 0.0263 0.0283 6,400 -0.03(-49.82%)
Feb 13, 2019 0.0564 0.0564 0.0564 0.0564 20,000 +0.00(+4.44%)
Feb 12, 2019 0.0595 0.0595 0.0540 0.0540 32,494 -0.02(-22.86%)
Feb 11, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-10.71%)
Feb 06, 2019 0.0784 0.0784 0.0784 0 -0.01(-8.52%)
Feb 04, 2019 0.0857 0.0857 0.0857 0 +0.01(+11.01%)
Jan 31, 2019 0.0772 0.0772 0.0772 0 +0.00(+2.93%)
Jan 30, 2019 0.0755 0.0755 0.0750 0.0750 23,000 -0.01(-15.35%)
Jan 28, 2019 0.0886 0.0886 0.0886 0 -0.00(-2.53%)
Jan 25, 2019 0.0909 0.0909 0.0909 0.0909 10,900 +0.01(+8.86%)
Jan 23, 2019 0.0835 0.0835 0.0835 0 -0.00(-1.30%)
Jan 18, 2019 0.0846 0.0846 0.0846 0 +0.00(+0.59%)
Jan 17, 2019 0.0837 0.0842 0.0837 0.0841 17,200 +0.00(+0.12%)
Jan 16, 2019 0.0840 0.0840 0.0840 0.0840 2,000 -0.02(-16.75%)
Jan 14, 2019 0.1009 0.1009 0.1009 0 +0.03(+44.14%)
Jan 11, 2019 0.0750 0.0794 0.0700 0.0700 6,300 -0.01(-15.97%)
Jan 09, 2019 0.0833 0.0833 0.0833 0 +0.01(+11.07%)
Jan 08, 2019 0.0750 0.0750 0.0750 0.0750 11,500 +0.01(+14.50%)
Jan 03, 2019 0.0655 0.0655 0.0655 0 -0.02(-18.94%)
Jan 02, 2019 0.0808 0.0808 0.0808 0.0808 5,000 +0.01(+9.78%)
Dec 27, 2018 0.0736 0.0736 0.0736 0 -0.00(-1.47%)
Dec 24, 2018 0.0747 0.0747 0.0747 0 -0.00(-6.04%)
Dec 21, 2018 0.0795 0.0795 0.0795 0.0795 10,000 +0.00(+5.02%)
Dec 19, 2018 0.0757 0.0757 0.0757 0 +0.00(+4.70%)
Dec 18, 2018 0.0724 0.0724 0.0723 0.0723 10,000 +0.00(+4.18%)
Dec 14, 2018 0.0694 0.0694 0.0694 0 -0.01(-13.79%)
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.