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, 2013 0.1200 0.1300 0.1200 0.1300 28,500 +0.00(+0.00%)
May 30, 2013 0.1200 0.1300 0.1200 0.1300 11,725 +0.02(+18.18%)
May 29, 2013 0.1150 0.1150 0.1000 0.1100 255,000 -0.01(-4.35%)
May 28, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 27, 2013 0.1200 0.1200 0.1150 0.1150 55,000 +0.01(+4.55%)
May 24, 2013 0.1150 0.1150 0.1100 0.1100 34,000 -0.01(-8.33%)
May 23, 2013 0.1250 0.1250 0.1200 0.1200 48,800 -0.01(-7.69%)
May 22, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 21, 2013 0.1450 0.1450 0.1300 0.1300 118,300 -0.01(-7.14%)
May 17, 2013 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 16, 2013 0.1450 0.1450 0.1300 0.1300 37,400 -0.02(-13.33%)
May 15, 2013 0.1400 0.1500 0.1350 0.1500 120,500 -0.03(-16.67%)
May 13, 2013 0.1650 0.1800 0.1500 0.1800 136,300 +0.03(+20.00%)
May 10, 2013 0.1500 0.1500 0.1000 0.1500 290,500 +0.00(+0.00%)
May 09, 2013 0.1800 0.1800 0.1500 0.1500 266,695 +0.00(+0.00%)
May 08, 2013 0.1400 0.1550 0.1400 0.1500 171,960 +0.01(+3.45%)
May 07, 2013 0.1500 0.1500 0.1200 0.1450 227,720 -0.04(-19.44%)
May 06, 2013 0.1700 0.1800 0.1600 0.1800 437,220 +0.02(+16.13%)
May 03, 2013 0.1300 0.1550 0.1250 0.1550 703,521 +0.02(+19.23%)
May 02, 2013 0.1050 0.1300 0.1050 0.1300 326,000 +0.03(+30.00%)
May 01, 2013 0.1200 0.1200 0.1000 0.1000 110,000 -0.02(-16.67%)
Apr 30, 2013 0.1400 0.1400 0.0800 0.1200 186,700 -0.03(-20.00%)
Apr 29, 2013 0.0900 0.1700 0.0900 0.1500 974,560 +0.06(+66.67%)
Apr 26, 2013 0.0800 0.0900 0.0800 0.0900 16,000 +0.02(+28.57%)
Apr 25, 2013 0.0450 0.0900 0.0450 0.0700 600,630 +0.03(+75.00%)
Apr 24, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 23, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 22, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 18, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Apr 17, 2013 0.0400 0.0400 0.0400 0.0400 860 -0.00(-11.11%)
Apr 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 12, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 11, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 08, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 04, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 03, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 02, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 28, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 27, 2013 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Mar 26, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 25, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 22, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2013 0.0400 0.0400 0.0400 0.0400 9,000 -0.01(-27.27%)
Mar 18, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 14, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 13, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 12, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 11, 2013 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+10.00%)
Mar 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2013 0.0550 0.0550 0.0500 0.0500 9,500 +0.01(+11.11%)
Mar 05, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 04, 2013 0.0450 0.0450 0.0450 0 +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.