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, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 30, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 26, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 25, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 24, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2006 0.1950 0.1950 0.1900 0.1900 150,000 +0.01(+2.70%)
May 22, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 19, 2006 0.1850 0.1850 0.1850 0.1850 12,000 -0.02(-7.50%)
May 18, 2006 0.2200 0.2200 0.2000 0.2000 36,500 -0.03(-13.04%)
May 17, 2006 0.2300 0.2300 0.2300 0.2300 21,417 +0.00(+0.00%)
May 16, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 15, 2006 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
May 12, 2006 0.2300 0.2300 0.2250 0.2250 20,560 +0.01(+2.27%)
May 11, 2006 0.2250 0.2300 0.2200 0.2200 55,600 -0.01(-4.35%)
May 10, 2006 0.2300 0.2300 0.2300 0.2300 37,797 +0.02(+9.52%)
May 09, 2006 0.2100 0.2100 0.2100 0.2100 26,087 +0.00(+0.00%)
May 08, 2006 0.2100 0.2100 0.2100 0.2100 7,200 -0.02(-8.70%)
May 05, 2006 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
May 04, 2006 0.2300 0.2300 0.2300 0.2300 22,000 +0.01(+2.22%)
May 03, 2006 0.2250 0.2250 0.2250 0.2250 35,000 +0.00(+0.00%)
May 02, 2006 0.2200 0.2250 0.2200 0.2250 18,500 +0.00(+0.00%)
May 01, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 28, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Apr 27, 2006 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Apr 26, 2006 0.2100 0.2200 0.2000 0.2000 63,500 -0.01(-4.76%)
Apr 25, 2006 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Apr 24, 2006 0.2250 0.2300 0.2100 0.2300 69,000 +0.01(+2.22%)
Apr 21, 2006 0.2100 0.2250 0.2100 0.2250 23,000 -0.01(-2.17%)
Apr 20, 2006 0.2300 0.2300 0.2300 0.2300 50,000 -0.01(-6.12%)
Apr 19, 2006 0.2450 0.2450 0.2450 0.2450 2,000 +0.02(+8.89%)
Apr 18, 2006 0.2400 0.2400 0.2250 0.2250 95,500 -0.01(-2.17%)
Apr 17, 2006 0.2500 0.2500 0.2300 0.2300 28,500 +0.00(+0.00%)
Apr 13, 2006 0.2350 0.2350 0.2300 0.2300 59,000 -0.02(-8.00%)
Apr 12, 2006 0.2350 0.2500 0.2350 0.2500 20,862 +0.02(+6.38%)
Apr 11, 2006 0.2300 0.2350 0.2300 0.2350 7,500 -0.02(-6.00%)
Apr 10, 2006 0.2400 0.2500 0.2400 0.2500 25,041 +0.01(+4.17%)
Apr 07, 2006 0.2500 0.2500 0.2400 0.2400 32,400 +0.00(+0.00%)
Apr 06, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 05, 2006 0.2500 0.2500 0.2400 0.2400 19,000 +0.03(+14.29%)
Apr 04, 2006 0.2100 0.2100 0.2100 0.2100 3,500 -0.02(-8.70%)
Apr 03, 2006 0.2150 0.2300 0.2300 0.2300 68,000 +0.02(+6.98%)
Mar 31, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 30, 2006 0.2300 0.2300 0.2150 0.2150 25,500 -0.01(-2.27%)
Mar 29, 2006 0.2300 0.2300 0.2200 0.2200 16,800 -0.01(-4.35%)
Mar 28, 2006 0.2300 0.2300 0.2300 0.2300 8,000 +0.03(+15.00%)
Mar 27, 2006 0.2000 0.2000 0.2000 0.2000 37,000 -0.03(-13.04%)
Mar 24, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 21, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 20, 2006 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Mar 17, 2006 0.2300 0.2300 0.2000 0.2100 23,200 -0.01(-4.55%)
Mar 16, 2006 0.2300 0.2300 0.2200 0.2200 7,500 +0.02(+7.32%)
Mar 15, 2006 0.2200 0.2200 0.2000 0.2050 29,500 -0.01(-2.38%)
Mar 14, 2006 0.2200 0.2250 0.2000 0.2100 31,500 +0.04(+23.53%)
Mar 13, 2006 0.2000 0.2000 0.1700 0.1700 18,500 -0.05(-22.73%)
Mar 10, 2006 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Mar 09, 2006 0.2400 0.2400 0.2400 0.2400 100 +0.04(+20.00%)
Mar 08, 2006 0.2000 0.2000 0.2000 0.2000 1,000 -0.03(-13.04%)
Mar 07, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 06, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 03, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 02, 2006 0.1950 0.2300 0.1950 0.2300 101,500 +0.02(+6.98%)
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.