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 (%)
Jun 30, 2021 0.0663 0.0751 0.0663 0.0751 10,000 +0.00(+0.00%)
Jun 28, 2021 0.0751 0.0751 0.0751 0 +0.00(+5.48%)
Jun 25, 2021 0.0800 0.0800 0.0706 0.0712 16,000 -0.01(-8.95%)
Jun 24, 2021 0.0782 0.0782 0.0782 0.0782 7,200 +0.01(+20.31%)
Jun 21, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 18, 2021 0.0786 0.0801 0.0650 0.0650 8,200 -0.02(-18.85%)
Jun 16, 2021 0.0801 0.0801 0.0801 0 -0.00(-5.21%)
Jun 15, 2021 0.0762 0.0845 0.0761 0.0845 8,400 +0.01(+11.04%)
Jun 14, 2021 0.0761 0.0761 0.0761 0.0761 2,283 -0.00(-4.88%)
Jun 11, 2021 0.0685 0.0810 0.0675 0.0800 121,950 +0.00(+0.00%)
Jun 10, 2021 0.0800 0.0800 0.0694 0.0800 16,025 +0.00(+0.00%)
Jun 09, 2021 0.0713 0.0800 0.0713 0.0800 14,950 +0.00(+0.00%)
Jun 07, 2021 0.0800 0.0800 0.0800 0 +0.01(+17.99%)
Jun 04, 2021 0.0749 0.0750 0.0678 0.0678 28,763 -0.01(-9.60%)
Jun 03, 2021 0.0663 0.0750 0.0663 0.0750 28,466 +0.01(+15.38%)
Jun 02, 2021 0.0640 0.0650 0.0600 0.0650 21,000 +0.00(+3.17%)
Jun 01, 2021 0.0630 0.0643 0.0620 0.0630 15,000 -0.00(-2.48%)
May 28, 2021 0.0650 0.0650 0.0500 0.0646 35,950 +0.01(+19.63%)
May 27, 2021 0.0500 0.0540 0.0500 0.0540 25,000 +0.00(+0.00%)
May 26, 2021 0.0540 0.0540 0.0540 0.0540 5,500 +0.00(+5.88%)
May 25, 2021 0.0472 0.0510 0.0448 0.0510 11,700 +0.00(+0.00%)
May 24, 2021 0.0510 0.0510 0.0510 0.0510 300 +0.00(+10.87%)
May 20, 2021 0.0460 0.0460 0.0460 70 -0.01(-15.75%)
May 19, 2021 0.0504 0.0546 0.0504 0.0546 130,000 +0.01(+30.00%)
May 18, 2021 0.0410 0.0437 0.0410 0.0420 169,744 +0.00(+2.44%)
May 17, 2021 0.0410 0.0410 0.0360 0.0410 26,890 +0.01(+13.89%)
May 14, 2021 0.0420 0.0420 0.0360 0.0360 40,615 -0.01(-14.29%)
May 12, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 10, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 07, 2021 0.0420 0.0420 0.0420 0.0420 300 +0.00(+0.00%)
May 05, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 04, 2021 0.0360 0.0420 0.0346 0.0420 26,595 +0.00(+9.95%)
May 03, 2021 0.0382 0.0382 0.0382 0.0382 6,430 +0.00(+9.14%)
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%)
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.