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 (%)
Apr 30, 2008 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 29, 2008 0.1750 0.1750 0.1500 0.1500 63,500 +0.00(+0.00%)
Apr 28, 2008 0.1600 0.1600 0.1500 0.1500 52,000 +0.00(+0.00%)
Apr 25, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2008 0.1500 0.1700 0.1500 0.1500 50,500 +0.00(+0.00%)
Apr 23, 2008 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 22, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 21, 2008 0.1700 0.1850 0.1500 0.1500 72,000 +0.01(+7.14%)
Apr 18, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 17, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 16, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 15, 2008 0.1450 0.1450 0.1400 0.1400 14,585 +0.00(+0.00%)
Apr 14, 2008 0.1400 0.1400 0.1400 0.1400 1,060 +0.00(+0.00%)
Apr 11, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 10, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 09, 2008 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Apr 08, 2008 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Apr 07, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 04, 2008 0.1450 0.1450 0.1400 0.1400 90,000 +0.00(+0.00%)
Apr 03, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 02, 2008 0.1450 0.1450 0.1400 0.1400 30,000 -0.00(-3.45%)
Apr 01, 2008 0.1450 0.1450 0.1450 0.1450 5,000 -0.03(-17.14%)
Mar 31, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 28, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 27, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 26, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 25, 2008 0.1750 0.1750 0.1750 0.1750 5,000 +0.04(+29.63%)
Mar 24, 2008 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 21, 2008 0.1600 0.1600 0.1350 0.1350 44,500 +0.00(+0.00%)
Mar 20, 2008 0.1600 0.1600 0.1350 0.1350 44,500 -0.01(-10.00%)
Mar 19, 2008 0.1500 0.1500 0.1500 0.1500 8,000 -0.01(-6.25%)
Mar 18, 2008 0.1550 0.1600 0.1550 0.1600 30,000 +0.01(+3.23%)
Mar 17, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 14, 2008 0.1500 0.1550 0.1500 0.1550 25,500 +0.01(+10.71%)
Mar 13, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 12, 2008 0.1500 0.1500 0.1400 0.1400 13,000 -0.01(-9.68%)
Mar 11, 2008 0.1600 0.1600 0.1550 0.1550 30,000 -0.01(-3.13%)
Mar 10, 2008 0.1700 0.1700 0.1600 0.1600 15,000 -0.01(-5.88%)
Mar 07, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 06, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 05, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 03, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 29, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 28, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 27, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 26, 2008 0.1700 0.1700 0.1700 0.1700 7,000 +0.01(+6.25%)
Feb 25, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 22, 2008 0.1600 0.1700 0.1600 0.1600 13,538 -0.01(-5.88%)
Feb 21, 2008 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Feb 20, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 19, 2008 0.1600 0.1700 0.1600 0.1600 22,756 -0.01(-5.88%)
Feb 18, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 15, 2008 0.1750 0.1750 0.1700 0.1700 73,000 -0.00(-2.86%)
Feb 14, 2008 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-5.41%)
Feb 13, 2008 0.1750 0.1850 0.1750 0.1850 23,500 +0.02(+12.12%)
Feb 12, 2008 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Feb 11, 2008 0.1650 0.1650 0.1650 0.1650 20,000 +0.00(+0.00%)
Feb 08, 2008 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 07, 2008 0.1700 0.1700 0.1650 0.1650 25,500 -0.01(-2.94%)
Feb 06, 2008 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+6.25%)
Feb 05, 2008 0.1550 0.1600 0.1550 0.1600 93,566 +0.00(+0.00%)
Feb 04, 2008 0.1600 0.1600 0.1600 0.1600 17,000 +0.01(+3.23%)
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.