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 30, 2008 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-14.29%)
May 29, 2008 0.1750 0.1750 0.1750 0.1750 2,000 +0.01(+9.37%)
May 28, 2008 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
May 27, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 26, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 23, 2008 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 22, 2008 0.1600 0.1750 0.1500 0.1500 64,500 +0.00(+0.00%)
May 21, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2008 0.1600 0.1600 0.1500 0.1500 20,000 -0.01(-3.23%)
May 14, 2008 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
May 13, 2008 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
May 12, 2008 0.1700 0.1700 0.1600 0.1600 15,000 -0.01(-3.03%)
May 09, 2008 0.1650 0.1650 0.1650 0.1650 25,000 +0.01(+6.45%)
May 08, 2008 0.1550 0.1550 0.1550 0.1550 7,500 -0.02(-8.82%)
May 07, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 06, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 05, 2008 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
May 02, 2008 0.1700 0.1700 0.1700 0.1700 25,000 -0.00(-2.86%)
May 01, 2008 0.1750 0.1750 0.1750 0.1750 30,000 +0.02(+16.67%)
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%)
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.