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 (%)
Apr 27, 2021 0.0350 0.0350 0.0350 0 -0.01(-22.39%)
Apr 26, 2021 0.0352 0.0451 0.0352 0.0451 137,304 +0.00(+7.38%)
Apr 22, 2021 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Apr 21, 2021 0.0410 0.0450 0.0410 0.0450 50,000 +0.00(+2.51%)
Apr 20, 2021 0.0464 0.0510 0.0439 0.0439 53,000 +0.00(+10.03%)
Apr 19, 2021 0.0477 0.0477 0.0399 0.0399 58,000 -0.00(-7.21%)
Apr 16, 2021 0.0410 0.0430 0.0400 0.0430 19,400 +0.00(+4.88%)
Apr 15, 2021 0.0410 0.0410 0.0410 0.0410 1,100 -0.00(-4.65%)
Apr 12, 2021 0.0430 0.0430 0.0430 0 +0.00(+13.16%)
Apr 09, 2021 0.0349 0.0380 0.0348 0.0380 77,000 +0.00(+8.57%)
Apr 08, 2021 0.0445 0.0445 0.0350 0.0350 56,300 -0.00(-12.50%)
Apr 07, 2021 0.0426 0.0426 0.0400 0.0400 20,889 -0.00(-11.11%)
Apr 05, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.45%)
Apr 01, 2021 0.0448 0.0448 0.0448 0.0448 28,900 +0.00(+12.00%)
Mar 30, 2021 0.0400 0.0400 0.0400 0 +0.01(+14.94%)
Mar 29, 2021 0.0348 0.0348 0.0348 1 +0.00(+0.00%)
Mar 26, 2021 0.0348 0.0348 0.0348 0.0348 500 -0.01(-28.69%)
Mar 24, 2021 0.0488 0.0488 0.0488 0 +0.00(+7.25%)
Mar 19, 2021 0.0455 0.0455 0.0455 0 -0.00(-5.60%)
Mar 18, 2021 0.0492 0.0492 0.0482 0.0482 20,000 +0.01(+23.27%)
Mar 17, 2021 0.0391 0.0391 0.0391 0.0391 500 -0.01(-21.01%)
Mar 15, 2021 0.0495 0.0495 0.0495 0 +0.01(+41.03%)
Mar 12, 2021 0.0351 0.0351 0.0351 0.0351 1,000 -0.01(-28.07%)
Mar 11, 2021 0.0348 0.0489 0.0348 0.0488 23,000 +0.01(+41.04%)
Mar 09, 2021 0.0346 0.0346 0.0346 0 -0.01(-28.66%)
Mar 08, 2021 0.0396 0.0485 0.0396 0.0485 1,100 +0.01(+36.62%)
Mar 04, 2021 0.0355 0.0355 0.0355 0 -0.00(-11.25%)
Mar 03, 2021 0.0416 0.0416 0.0400 0.0400 34,251 -0.00(-11.11%)
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%)
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.