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 (%)
Feb 24, 2021 0.0450 0.0450 0.0450 0 -0.01(-14.45%)
Feb 23, 2021 0.0487 0.0526 0.0487 0.0526 12,014 +0.00(+0.00%)
Feb 22, 2021 0.0450 0.0526 0.0450 0.0526 219,000 +0.02(+52.02%)
Feb 19, 2021 0.0486 0.0486 0.0346 0.0346 57,000 -0.01(-26.69%)
Feb 18, 2021 0.0472 0.0472 0.0472 0.0472 2,000 -0.00(-5.22%)
Feb 17, 2021 0.0400 0.0498 0.0400 0.0498 133,999 +0.01(+29.69%)
Feb 16, 2021 0.0492 0.0492 0.0383 0.0384 67,000 -0.01(-23.66%)
Feb 12, 2021 0.0484 0.0503 0.0484 0.0503 48,100 +0.00(+3.93%)
Feb 11, 2021 0.0450 0.0484 0.0450 0.0484 30,133 -0.00(-3.20%)
Feb 10, 2021 0.0401 0.0522 0.0401 0.0500 266,177 +0.02(+51.52%)
Feb 09, 2021 0.0393 0.0393 0.0330 0.0330 24,000 -0.01(-17.71%)
Feb 01, 2021 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
Jan 29, 2021 0.0278 0.0400 0.0278 0.0400 56,100 +0.00(+6.38%)
Jan 28, 2021 0.0376 0.0376 0.0376 0.0376 4,000 +0.00(+12.57%)
Jan 25, 2021 0.0334 0.0334 0.0334 0 -0.01(-16.50%)
Jan 21, 2021 0.0400 0.0400 0.0400 0 +0.00(+3.63%)
Jan 20, 2021 0.0375 0.0386 0.0375 0.0386 14,111 -0.00(-3.50%)
Jan 19, 2021 0.0379 0.0400 0.0379 0.0400 8,000 +0.00(+3.09%)
Jan 12, 2021 0.0388 0.0388 0.0388 0 +0.00(+0.26%)
Jan 11, 2021 0.0350 0.0387 0.0350 0.0387 14,000 +0.00(+10.57%)
Jan 06, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 05, 2021 0.0396 0.0400 0.0350 0.0350 32,000 -0.00(-0.28%)
Jan 04, 2021 0.0388 0.0388 0.0351 0.0351 83,500 -0.00(-6.40%)
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%)
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.