Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firesteel Res Inc (TSV: FTR )

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 (%)
May 31, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 28, 2010 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 27, 2010 0.0700 0.0700 0.0700 0.0700 46,000 -0.01(-17.65%)
May 26, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 25, 2010 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
May 21, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 20, 2010 0.0800 0.0800 0.0800 0.0800 24,000 -0.02(-20.00%)
May 19, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 18, 2010 0.0900 0.1000 0.0900 0.1000 35,000 +0.02(+25.00%)
May 17, 2010 0.0800 0.0850 0.0800 0.0800 38,000 +0.00(+0.00%)
May 14, 2010 0.0750 0.0800 0.0700 0.0800 69,000 +0.01(+14.29%)
May 13, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2010 0.0700 0.0700 0.0700 0.0700 17,000 -0.00(-6.67%)
May 11, 2010 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
May 10, 2010 0.0750 0.0750 0.0750 0.0750 105,000 +0.00(+0.00%)
May 07, 2010 0.0700 0.0750 0.0700 0.0750 47,500 +0.00(+7.14%)
May 06, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 05, 2010 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
May 04, 2010 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
May 03, 2010 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Apr 30, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 29, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 28, 2010 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
Apr 27, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 26, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 23, 2010 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Apr 22, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 21, 2010 0.0600 0.0600 0.0600 0.0600 1,900 +0.00(+0.00%)
Apr 20, 2010 0.0600 0.0600 0.0600 0.0600 500 -0.02(-25.00%)
Apr 19, 2010 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Apr 16, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 15, 2010 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Apr 14, 2010 0.0700 0.0700 0.0700 0.0700 42,000 -0.01(-12.50%)
Apr 13, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2010 0.0700 0.0800 0.0700 0.0800 9,000 +0.00(+0.00%)
Apr 09, 2010 0.0800 0.0800 0.0800 0.0800 200 +0.01(+14.29%)
Apr 08, 2010 0.0800 0.0800 0.0700 0.0700 6,000 -0.01(-12.50%)
Apr 07, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 06, 2010 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Apr 05, 2010 0.0750 0.0800 0.0750 0.0800 14,500 +0.01(+6.67%)
Apr 01, 2010 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 31, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 30, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 29, 2010 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 26, 2010 0.0750 0.0750 0.0750 0.0750 25,000 +0.01(+15.38%)
Mar 25, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 24, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 23, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 22, 2010 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Mar 19, 2010 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 18, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 17, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 16, 2010 0.0800 0.0800 0.0650 0.0650 13,000 -0.01(-18.75%)
Mar 15, 2010 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Mar 12, 2010 0.0700 0.0700 0.0700 0.0700 250 -0.01(-12.50%)
Mar 11, 2010 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+23.08%)
Mar 10, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 09, 2010 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Mar 08, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 05, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2010 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 03, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 02, 2010 0.0700 0.0700 0.0650 0.0650 86,550 -0.01(-13.33%)
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.