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 (%)
Dec 31, 2020 0.0375 0.0375 0.0375 11,000 -0.00(-6.25%)
Dec 30, 2020 0.0350 0.0400 0.0350 0.0400 11,000 +0.01(+53.85%)
Dec 29, 2020 0.0260 0.0260 0.0260 0.0260 5,200 -0.00(-9.41%)
Dec 24, 2020 0.0287 0.0287 0.0287 0 +0.00(+0.35%)
Dec 23, 2020 0.0286 0.0286 0.0286 0.0286 20,000 +0.00(+2.14%)
Dec 22, 2020 0.0360 0.0360 0.0280 0.0280 12,605 -0.01(-30.00%)
Dec 21, 2020 0.0385 0.0408 0.0370 0.0400 159,800 +0.00(+0.00%)
Dec 18, 2020 0.0427 0.0427 0.0400 0.0400 12,100 +0.00(+0.00%)
Dec 17, 2020 0.0384 0.0400 0.0374 0.0400 535,779 +0.01(+19.40%)
Dec 15, 2020 0.0335 0.0335 0.0335 0 +0.00(+4.69%)
Dec 14, 2020 0.0300 0.0345 0.0300 0.0320 289,500 -0.00(-4.19%)
Dec 10, 2020 0.0334 0.0334 0.0334 0 +0.01(+20.58%)
Dec 07, 2020 0.0277 0.0277 0.0277 0 -0.01(-21.08%)
Dec 04, 2020 0.0320 0.0351 0.0320 0.0351 26,000 +0.00(+13.23%)
Dec 01, 2020 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
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%)
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.