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 30, 2020 0.0334 0.0350 0.0334 0.0350 43,300 +0.00(+0.00%)
Nov 27, 2020 0.0350 0.0350 0.0350 0.0350 14,100 +0.00(+2.64%)
Nov 25, 2020 0.0341 0.0341 0.0341 2,500 +0.00(+0.00%)
Nov 24, 2020 0.0290 0.0341 0.0290 0.0341 68,000 -0.00(-5.28%)
Nov 23, 2020 0.0364 0.0364 0.0360 0.0360 45,267 -0.00(-1.37%)
Nov 20, 2020 0.0360 0.0365 0.0360 0.0365 11,300 -0.00(-4.45%)
Nov 17, 2020 0.0382 0.0382 0.0382 0 +0.01(+23.62%)
Nov 16, 2020 0.0309 0.0309 0.0309 0.0309 500 -0.00(-6.36%)
Nov 13, 2020 0.0360 0.0390 0.0330 0.0330 197,900 -0.00(-13.16%)
Nov 12, 2020 0.0416 0.0416 0.0380 0.0380 13,500 -0.00(-9.09%)
Nov 11, 2020 0.0418 0.0418 0.0418 0.0418 100 +0.01(+34.41%)
Nov 10, 2020 0.0311 0.0311 0.0311 0.0311 900 -0.01(-22.25%)
Nov 09, 2020 0.0433 0.0433 0.0321 0.0400 24,000 -0.00(-7.62%)
Nov 06, 2020 0.0471 0.0471 0.0433 0.0433 19,000 +0.00(+11.03%)
Nov 05, 2020 0.0389 0.0390 0.0389 0.0390 41,200 -0.00(-7.14%)
Nov 04, 2020 0.0420 0.0420 0.0420 0.0420 111,570 +0.00(+0.00%)
Nov 03, 2020 0.0424 0.0424 0.0420 0.0420 23,800 +0.00(+1.20%)
Nov 02, 2020 0.0435 0.0435 0.0415 0.0415 45,000 +0.00(+3.75%)
Oct 30, 2020 0.0400 0.0400 0.0400 0.0400 20,100 +0.00(+14.29%)
Oct 28, 2020 0.0350 0.0350 0.0350 0 -0.01(-14.63%)
Oct 27, 2020 0.0420 0.0420 0.0410 0.0410 19,000 +0.00(+2.50%)
Oct 26, 2020 0.0460 0.0469 0.0400 0.0400 118,624 -0.01(-11.89%)
Oct 22, 2020 0.0454 0.0454 0.0454 0 +0.00(+0.00%)
Oct 21, 2020 0.0454 0.0454 0.0454 0.0454 1,000 -0.00(-7.35%)
Oct 19, 2020 0.0490 0.0490 0.0490 0 +0.00(+7.22%)
Oct 16, 2020 0.0490 0.0490 0.0457 0.0457 33,400 +0.00(+0.44%)
Oct 15, 2020 0.0450 0.0456 0.0343 0.0455 96,840 +0.00(+5.81%)
Oct 14, 2020 0.0430 0.0430 0.0430 0.0430 3,000 +0.00(+0.00%)
Oct 12, 2020 0.0430 0.0430 0.0430 0 -0.00(-4.44%)
Oct 09, 2020 0.0440 0.0450 0.0439 0.0450 81,000 +0.00(+4.65%)
Oct 08, 2020 0.0445 0.0450 0.0430 0.0430 21,000 +0.01(+31.50%)
Oct 07, 2020 0.0341 0.0347 0.0327 0.0327 27,600 -0.01(-26.35%)
Oct 06, 2020 0.0444 0.0444 0.0444 0.0444 465 +0.00(+3.26%)
Oct 05, 2020 0.0445 0.0445 0.0430 0.0430 3,500 -0.00(-7.13%)
Oct 02, 2020 0.0461 0.0471 0.0461 0.0463 15,700 +0.00(+10.24%)
Sep 30, 2020 0.0420 0.0420 0.0420 0 -0.00(-3.89%)
Sep 28, 2020 0.0437 0.0437 0.0437 0 +0.00(+1.63%)
Sep 25, 2020 0.0450 0.0450 0.0430 0.0430 200,700 -0.01(-12.60%)
Sep 24, 2020 0.0453 0.0492 0.0420 0.0492 1,236,102 +0.00(+9.58%)
Sep 22, 2020 0.0449 0.0449 0.0449 0 +0.00(+4.42%)
Sep 21, 2020 0.0400 0.0469 0.0320 0.0430 612,537 +0.00(+5.13%)
Sep 18, 2020 0.0344 0.0459 0.0344 0.0409 103,300 -0.00(-7.05%)
Sep 17, 2020 0.0440 0.0440 0.0440 0.0440 50,000 +0.00(+0.69%)
Sep 15, 2020 0.0437 0.0437 0.0437 0 +0.00(+4.05%)
Sep 14, 2020 0.0420 0.0420 0.0420 0.0420 9,803 -0.01(-14.29%)
Sep 11, 2020 0.0490 0.0490 0.0490 0.0490 4,000 +0.00(+11.11%)
Sep 10, 2020 0.0496 0.0496 0.0441 0.0441 33,012 -0.01(-11.09%)
Sep 09, 2020 0.0492 0.0510 0.0492 0.0496 18,000 +0.01(+15.62%)
Sep 08, 2020 0.0429 0.0429 0.0429 0.0429 5,695 -0.01(-14.20%)
Sep 01, 2020 0.0500 0.0500 0.0500 0 +0.01(+13.90%)
Aug 31, 2020 0.0439 0.0439 0.0439 0.0439 1,000 +0.00(+2.33%)
Aug 26, 2020 0.0429 0.0429 0.0429 0 -0.00(-0.23%)
Aug 24, 2020 0.0430 0.0430 0.0430 0 +0.00(+6.17%)
Aug 20, 2020 0.0405 0.0405 0.0405 0 +0.00(+0.00%)
Aug 19, 2020 0.0430 0.0430 0.0405 0.0405 51,010 -0.00(-10.60%)
Aug 18, 2020 0.0443 0.0465 0.0405 0.0453 47,006 +0.01(+12.69%)
Aug 17, 2020 0.0402 0.0402 0.0402 0.0402 4,000 +0.00(+0.50%)
Aug 14, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Aug 13, 2020 0.0410 0.0410 0.0398 0.0400 86,800 -0.00(-11.11%)
Aug 11, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 10, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 07, 2020 0.0479 0.0479 0.0450 0.0450 20,500 -0.00(-8.35%)
Aug 06, 2020 0.0510 0.0510 0.0476 0.0491 88,502 +0.01(+16.90%)
Aug 05, 2020 0.0427 0.0427 0.0420 0.0420 14,000 +0.00(+12.00%)
Jul 31, 2020 0.0375 0.0375 0.0375 0 -0.00(-0.27%)
Jul 29, 2020 0.0376 0.0376 0.0376 0 -0.01(-24.04%)
Jul 27, 2020 0.0495 0.0495 0.0495 0 -0.00(-1.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+8.93%)
Jul 23, 2020 0.0459 0.0459 0.0459 0.0459 5,000 +0.00(+0.22%)
Jul 22, 2020 0.0458 0.0458 0.0458 0.0458 15,000 +0.00(+5.53%)
Jul 21, 2020 0.0459 0.0459 0.0434 0.0434 25,000 -0.00(-6.26%)
Jul 20, 2020 0.0485 0.0485 0.0463 0.0463 118,000 -0.00(-3.34%)
Jul 17, 2020 0.0479 0.0479 0.0479 0.0479 2,000 -0.00(-4.20%)
Jul 16, 2020 0.0367 0.0500 0.0367 0.0500 94,000 +0.01(+36.24%)
Jul 15, 2020 0.0348 0.0367 0.0348 0.0367 10,900 -0.00(-3.17%)
Jul 14, 2020 0.0379 0.0379 0.0379 0.0379 2,840 -0.01(-15.78%)
Jul 13, 2020 0.0515 0.0520 0.0450 0.0450 20,600 -0.01(-11.76%)
Jul 10, 2020 0.0528 0.0528 0.0510 0.0510 89,500 -0.00(-5.56%)
Jul 09, 2020 0.0517 0.0540 0.0517 0.0540 15,000 +0.00(+4.65%)
Jul 08, 2020 0.0500 0.0516 0.0409 0.0516 14,300 +0.00(+3.20%)
Jul 07, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+24.07%)
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%)
Apr 03, 2020 0.0308 0.0308 0.0308 0 +0.00(+0.00%)
Mar 27, 2020 0.0308 0.0308 0.0308 0 -0.00(-0.65%)
Mar 24, 2020 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 19, 2020 0.0310 0.0310 0.0310 0 -0.01(-20.31%)
Mar 17, 2020 0.0389 0.0389 0.0389 0 -0.00(-4.42%)
Mar 16, 2020 0.0407 0.0407 0.0407 0.0407 5,000 -0.01(-17.94%)
Mar 10, 2020 0.0496 0.0496 0.0496 0 -0.00(-4.62%)
Mar 05, 2020 0.0520 0.0520 0.0520 0 +0.01(+18.99%)
Feb 27, 2020 0.0437 0.0437 0.0437 0 -0.02(-27.17%)
Feb 25, 2020 0.0600 0.0600 0.0600 0 -0.00(-0.17%)
Feb 21, 2020 0.0601 0.0601 0.0601 0 +0.00(+8.29%)
Feb 19, 2020 0.0555 0.0555 0.0555 0 -0.00(-1.42%)
Feb 18, 2020 0.0558 0.0563 0.0550 0.0563 16,600 -0.00(-6.48%)
Feb 14, 2020 0.0602 0.0602 0.0602 0.0602 500 +0.00(+2.03%)
Feb 10, 2020 0.0590 0.0590 0.0590 0 +0.00(+5.36%)
Feb 06, 2020 0.0560 0.0560 0.0560 0 +0.00(+3.70%)
Feb 05, 2020 0.0590 0.0590 0.0540 0.0540 5,200 -0.01(-20.00%)
Feb 04, 2020 0.0675 0.0675 0.0675 0.0675 650 +0.01(+20.75%)
Jan 31, 2020 0.0559 0.0559 0.0559 0 -0.00(-5.25%)
Jan 29, 2020 0.0590 0.0590 0.0590 0 -0.01(-10.20%)
Jan 28, 2020 0.0620 0.0680 0.0620 0.0657 24,977 +0.02(+32.19%)
Jan 27, 2020 0.0497 0.0497 0.0497 0.0497 4,000 +0.01(+29.09%)
Jan 21, 2020 0.0385 0.0385 0.0385 0 +0.01(+26.23%)
Jan 10, 2020 0.0305 0.0305 0.0305 0 -0.01(-26.86%)
Jan 09, 2020 0.0417 0.0417 0.0417 0.0417 1,250 +0.01(+23.74%)
Jan 08, 2020 0.0400 0.0400 0.0337 0.0337 26,000 +0.01(+21.66%)
Jan 07, 2020 0.0371 0.0371 0.0277 0.0277 5,023 -0.01(-25.54%)
Jan 03, 2020 0.0372 0.0372 0.0372 0 +0.01(+25.25%)
Jan 02, 2020 0.0297 0.0297 0.0297 0.0297 2,000 +0.01(+29.13%)
Dec 19, 2019 0.0230 0.0230 0.0230 0 +0.00(+21.05%)
Dec 10, 2019 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Dec 09, 2019 0.0195 0.0195 0.0190 0.0190 60,000 +0.00(+0.00%)
Dec 06, 2019 0.0190 0.0190 0.0190 0.0190 20,900 +0.00(+0.00%)
Dec 04, 2019 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Dec 03, 2019 0.0200 0.0210 0.0200 0.0200 30,500 +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.