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 (%)
Dec 02, 2021 0.0275 0 +0.00(+2.61%)
Dec 01, 2021 0.0268 0.0268 0.0268 0.0268 30,000 +0.00(+8.50%)
Nov 30, 2021 0.0512 0.0512 0.0229 0.0247 105,074 -0.03(-52.04%)
Nov 19, 2021 0.0515 0.0515 0.0515 0 +0.00(+3.00%)
Nov 18, 2021 0.0561 0.0561 0.0500 0.0500 13,220 +0.00(+0.00%)
Nov 16, 2021 0.0500 0.0500 0.0500 0 -0.01(-16.53%)
Nov 12, 2021 0.0599 0.0599 0.0599 0 +0.01(+17.45%)
Nov 11, 2021 0.0540 0.0540 0.0510 0.0510 43,430 -0.01(-17.34%)
Nov 05, 2021 0.0617 0.0617 0.0617 0 -0.00(-1.59%)
Nov 04, 2021 0.0688 0.0688 0.0627 0.0627 49,130 +0.00(+1.79%)
Nov 03, 2021 0.0520 0.0617 0.0520 0.0616 78,800 +0.02(+36.89%)
Nov 01, 2021 0.0450 0.0450 0.0450 0 -0.00(-7.22%)
Oct 29, 2021 0.0485 0.0485 0.0485 0.0485 2,050 -0.00(-1.02%)
Oct 28, 2021 0.0490 0.0490 0.0490 0.0490 2,000 -0.00(-7.55%)
Oct 25, 2021 0.0530 0.0530 0.0530 0 -0.01(-11.67%)
Oct 20, 2021 0.0600 0.0600 0.0600 0 -0.00(-6.98%)
Oct 18, 2021 0.0645 0.0645 0.0645 0 -0.00(-0.62%)
Oct 15, 2021 0.0649 0.0649 0.0649 0.0649 1,000 -0.00(-0.46%)
Oct 14, 2021 0.0652 0.0686 0.0636 0.0652 10,020 -0.00(-5.09%)
Oct 13, 2021 0.0687 0.0687 0.0687 0.0687 555 +0.00(+7.01%)
Oct 12, 2021 0.0642 0.0642 0.0642 0.0642 1,692 +0.01(+15.47%)
Oct 05, 2021 0.0556 0.0556 0.0556 0 +0.00(+4.91%)
Oct 04, 2021 0.0530 0.0530 0.0530 0.0530 6,075 -0.01(-21.94%)
Sep 29, 2021 0.0679 0.0679 0.0679 0 -0.00(-0.29%)
Sep 28, 2021 0.0631 0.0700 0.0631 0.0681 641,000 +0.01(+13.50%)
Sep 21, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 20, 2021 0.0600 0.0600 0.0600 0.0600 53,150 -0.00(-1.32%)
Sep 17, 2021 0.0617 0.0650 0.0600 0.0608 29,000 -0.01(-13.14%)
Sep 15, 2021 0.0700 0.0700 0.0700 0 -0.00(-5.53%)
Sep 10, 2021 0.0741 0.0741 0.0741 0 +0.01(+17.43%)
Sep 03, 2021 0.0631 0.0631 0.0631 1 -0.00(-0.47%)
Sep 01, 2021 0.0634 0.0634 0.0634 0 -0.01(-7.31%)
Aug 31, 2021 0.0684 0.0684 0.0684 0.0684 2,000 +0.00(+3.64%)
Aug 25, 2021 0.0660 0.0660 0.0660 0 +0.01(+10.00%)
Aug 24, 2021 0.0616 0.0660 0.0600 0.0600 47,330 -0.00(-2.60%)
Aug 23, 2021 0.0616 0.0616 0.0616 0.0616 5,000 -0.00(-6.67%)
Aug 20, 2021 0.0660 0.0660 0.0660 0.0660 50,000 +0.01(+14.58%)
Aug 19, 2021 0.0700 0.0700 0.0576 0.0576 1,200 -0.01(-17.60%)
Aug 13, 2021 0.0699 0.0699 0.0699 0 -0.01(-8.98%)
Aug 12, 2021 0.0675 0.0768 0.0675 0.0768 69,300 +0.01(+13.78%)
Aug 11, 2021 0.0675 0.0675 0.0575 0.0675 37,500 +0.02(+50.00%)
Aug 10, 2021 0.0510 0.0510 0.0450 0.0450 30,225 -0.01(-17.43%)
Aug 09, 2021 0.0547 0.0547 0.0545 0.0545 34,100 -0.01(-12.10%)
Aug 06, 2021 0.0620 0.0620 0.0620 0.0620 1,000 -0.00(-0.96%)
Aug 04, 2021 0.0626 0.0626 0.0626 0 +0.00(+6.64%)
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.