Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
0.0500
0.0500
0.0500
0.0500
28,000
+0.00(+0.00%)
May 28, 2009
0.0500
0.0500
0.0500
0.0500
15,000
+0.00(+0.00%)
May 27, 2009
0.0500
0.0500
0.0500
0.0500
45,000
+0.01(+25.00%)
May 26, 2009
0.0400
0.0400
0.0400
0.0400
60,000
-0.01(-20.00%)
May 25, 2009
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 22, 2009
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 21, 2009
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 20, 2009
0.0550
0.0550
0.0500
0.0500
7,000
+0.00(+0.00%)
May 19, 2009
0.0550
0.0550
0.0500
0.0500
7,000
+0.01(+11.11%)
May 15, 2009
0.0700
0.0700
0.0450
0.0450
500
+0.00(+0.00%)
May 14, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 13, 2009
0.0700
0.0700
0.0450
0.0450
500
+0.00(+0.00%)
May 12, 2009
0.0700
0.0700
0.0450
0.0450
500
+0.00(+0.00%)
May 11, 2009
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
May 08, 2009
0.0700
0.0700
0.0450
0.0450
500
-0.03(-35.71%)
May 07, 2009
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
May 06, 2009
0.0700
0.0700
0.0700
0.0700
11,019
+0.01(+7.69%)
May 05, 2009
0.0650
0.0650
0.0650
0.0650
9,000
+0.00(+0.00%)
May 04, 2009
0.0650
0.0650
0.0650
0.0650
9,000
+0.00(+0.00%)
May 01, 2009
0.0650
0.0650
0.0650
0.0650
9,000
+0.02(+44.44%)
Apr 30, 2009
0.0500
0.0500
0.0450
0.0450
7,000
-0.01(-25.00%)
Apr 29, 2009
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 28, 2009
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 27, 2009
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Apr 17, 2009
0.0600
0.0600
0.0600
0
-0.02(-25.00%)
Mar 26, 2009
0.0900
0.0900
0.0800
0.0800
16,000
+0.03(+60.00%)
Mar 16, 2009
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 13, 2009
0.0500
0.0500
0
+0.00(+0.00%)
Mar 12, 2009
0.0500
0.0500
0
+0.00(+0.00%)
Mar 11, 2009
0.0500
0.0500
0
+0.00(+0.00%)
Mar 10, 2009
0.0500
0.0500
0
+0.00(+0.00%)
Mar 09, 2009
0.0500
0.0500
0.0500
0.0500
16,000
+0.00(+0.00%)
Mar 06, 2009
0.0600
0.0600
0.0500
0.0500
53,200
-0.01(-16.67%)
Mar 05, 2009
0.0550
0.0700
0.0550
0.0600
15,000
+0.01(+20.00%)
Mar 04, 2009
0.0500
0.0500
0
+0.00(+0.00%)
Mar 02, 2009
0.0500
0.0500
0.0500
0.0500
100,919
+0.01(+11.11%)
Feb 27, 2009
0.0450
0.0450
0.0450
0.0450
1,000
+0.01(+28.57%)
Feb 26, 2009
0.0350
0.0350
0
+0.00(+0.00%)
Feb 25, 2009
0.0350
0.0350
0
+0.00(+0.00%)
Feb 24, 2009
0.0350
0.0350
0.0350
0.0350
2,000
-0.01(-22.22%)
Feb 23, 2009
0.0450
0.0450
0.0450
0.0450
70,000
+0.00(+0.00%)
Feb 20, 2009
0.0450
0.0450
0.0450
0.0450
2,000
-0.01(-10.00%)
Feb 19, 2009
0.0500
0.0500
0.0500
0.0500
6,000
+0.00(+0.00%)
Feb 18, 2009
0.0500
0.0500
0.0500
0.0500
74,000
+0.00(+0.00%)
Feb 17, 2009
0.0500
0.0500
0.0500
0.0500
11,000
-0.01(-23.08%)
Feb 13, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Feb 12, 2009
0.0650
0.0650
0.0500
0.0650
0
+0.00(+0.00%)
Feb 11, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Feb 10, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Feb 09, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Feb 06, 2009
0.0500
0.0650
0.0500
0.0650
16,000
+0.01(+30.00%)
Feb 05, 2009
0.0500
0.0500
0
+0.00(+0.00%)
Feb 04, 2009
0.0500
0.0500
0.0500
0.0500
100,000
+0.00(+0.00%)
Feb 03, 2009
0.0500
0.0500
0
+0.00(+0.00%)
Feb 02, 2009
0.0450
0.0500
0.0450
0.0500
18,000
-0.01(-23.08%)
Jan 30, 2009
0.0650
0.0650
0.0650
0.0650
3,000
+0.00(+0.00%)
Jan 29, 2009
0.0400
0.0650
0.0400
0.0650
2,646
+0.01(+18.18%)
Jan 28, 2009
0.0450
0.0550
0.0450
0.0550
8,000
+0.01(+37.50%)
Jan 27, 2009
0.0400
0.0400
0
+0.00(+0.00%)
Jan 26, 2009
0.0400
0.0400
0.0400
0.0400
17,834
+0.00(+0.00%)
Jan 23, 2009
0.0500
0.0500
0.0400
0.0400
94,000
+0.00(+0.00%)
Jan 22, 2009
0.0400
0.0400
0
+0.00(+0.00%)
Jan 21, 2009
0.0350
0.0400
0.0350
0.0400
24,000
-0.03(-38.46%)
Jan 20, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Jan 19, 2009
0.0650
0.0650
0.0650
0.0650
1,500
+0.00(+0.00%)
Jan 16, 2009
0.0650
0.0650
0.0650
0.0650
1,700
+0.01(+8.33%)
Jan 15, 2009
0.0600
0.0600
0
+0.00(+0.00%)
Jan 14, 2009
0.0600
0.0600
0.0600
0.0600
4,700
+0.00(+0.00%)
Jan 13, 2009
0.0800
0.0800
0.0600
0.0600
18,000
+0.00(+0.00%)
Jan 12, 2009
0.0750
0.0950
0.0600
0.0600
53,150
+0.00(+0.00%)
Jan 09, 2009
0.0600
0.0600
0
+0.00(+0.00%)
Jan 08, 2009
0.0600
0.0600
0
+0.00(+0.00%)
Jan 07, 2009
0.0600
0.0600
0
+0.00(+0.00%)
Jan 06, 2009
0.0600
0.0600
0
+0.00(+0.00%)
Jan 05, 2009
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jan 02, 2009
0.0600
0.0600
0.0600
0.0600
1,281
-0.01(-7.69%)
Jan 01, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Dec 31, 2008
0.0650
0.0650
0
+0.00(+0.00%)
Dec 30, 2008
0.0650
0.0650
0.0650
0.0650
5,000
+0.01(+8.33%)
Dec 29, 2008
0.0600
0.0600
0
+0.00(+0.00%)
Dec 24, 2008
0.0600
0.0600
0.0500
0.0600
0
+0.00(+0.00%)
Dec 23, 2008
0.0500
0.0600
0.0500
0.0600
242,000
+0.02(+50.00%)
Dec 22, 2008
0.0400
0.0400
0
+0.00(+0.00%)
Dec 19, 2008
0.0400
0.0400
0.0400
0.0400
30,000
+0.00(+0.00%)
Dec 18, 2008
0.0500
0.0500
0.0400
0.0400
10,000
-0.01(-20.00%)
Dec 17, 2008
0.0500
0.0500
0
+0.00(+0.00%)
Dec 16, 2008
0.0500
0.0500
0.0300
0.0500
62,000
+0.00(+0.00%)
Dec 15, 2008
0.0500
0.0500
0
+0.00(+0.00%)
Dec 12, 2008
0.0500
0.0500
0.0250
0.0500
9,000
+0.01(+25.00%)
Dec 11, 2008
0.0500
0.0600
0.0400
0.0400
13,000
-0.03(-42.86%)
Dec 10, 2008
0.0500
0.0700
0.0500
0.0700
21,682
+0.02(+27.27%)
Dec 09, 2008
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+10.00%)
Dec 08, 2008
0.0500
0.0500
0
+0.00(+0.00%)
Dec 05, 2008
0.0500
0.0500
0.0500
0.0500
28,000
+0.00(+0.00%)
Dec 04, 2008
0.0700
0.0700
0.0500
0.0500
31,000
-0.01(-16.67%)
Dec 03, 2008
0.0600
0.0600
0
+0.00(+0.00%)
Dec 02, 2008
0.0800
0.0800
0.0450
0.0600
23,840
-0.02(-25.00%)
Dec 01, 2008
0.0800
0.0800
0
+0.00(+0.00%)
Nov 28, 2008
0.0800
0.0800
0
+0.00(+0.00%)
Nov 27, 2008
0.0600
0.0800
0.0600
0.0800
38,000
+0.02(+33.33%)
Nov 26, 2008
0.0600
0.0600
0
+0.00(+0.00%)
Nov 25, 2008
0.0450
0.0600
0.0450
0.0600
600,500
+0.00(+0.00%)
Nov 24, 2008
0.0600
0.0600
0.0600
0.0600
7,000
+0.01(+20.00%)
Nov 21, 2008
0.0500
0.0500
0
+0.00(+0.00%)
Nov 20, 2008
0.0500
0.0500
0
+0.00(+0.00%)
Nov 19, 2008
0.0500
0.0500
0.0500
0.0500
4,000
-0.01(-16.67%)
Nov 18, 2008
0.0600
0.0600
0.0600
0.0600
83,000
+0.02(+50.00%)
Nov 17, 2008
0.0400
0.0400
0
+0.00(+0.00%)
Nov 14, 2008
0.0600
0.0600
0.0400
0.0400
105,948
-0.02(-33.33%)
Nov 13, 2008
0.0600
0.0600
0.0450
0.0600
5,000
+0.01(+33.33%)
Nov 12, 2008
0.0700
0.0700
0.0450
0.0450
30,000
-0.03(-40.00%)
Nov 11, 2008
0.0800
0.0800
0.0550
0.0750
33,000
-0.01(-6.25%)
Nov 10, 2008
0.0800
0.0800
0.0800
0.0800
4,000
-0.01(-11.11%)
Nov 07, 2008
0.0900
0.0900
670
+0.00(+0.00%)
Nov 06, 2008
0.0900
0.0900
0
+0.00(+0.00%)
Nov 05, 2008
0.0900
0.0900
0.0900
0.0900
1,000
-0.01(-10.00%)
Nov 04, 2008
0.1000
0.1000
0
+0.00(+0.00%)
Nov 03, 2008
0.1000
0.1000
0
+0.00(+0.00%)
Oct 31, 2008
0.0800
0.1000
0.0700
0.1000
91,500
+0.01(+5.26%)
Oct 30, 2008
0.0850
0.0950
0.0800
0.0950
146,000
+0.05(+111.11%)
Oct 29, 2008
0.0450
0.0450
0
+0.00(+0.00%)
Oct 28, 2008
0.0350
0.0500
0.0350
0.0450
81,500
-0.03(-35.71%)
Oct 27, 2008
0.0700
0.0700
0.0700
0.0700
70,000
+0.00(+0.00%)
Oct 24, 2008
0.0800
0.0800
0.0700
0.0700
11,514
+0.00(+0.00%)
Oct 23, 2008
0.0700
0.0700
0
+0.00(+0.00%)
Oct 22, 2008
0.0850
0.0850
0.0700
0.0700
40,000
-0.03(-30.00%)
Oct 21, 2008
0.1000
0.1000
0.1000
0.1000
10,000
-0.02(-20.00%)
Oct 20, 2008
0.1250
0.1250
0
+0.00(+0.00%)
Oct 17, 2008
0.1250
0.1250
0.1250
0.1250
1,000
+0.02(+25.00%)
Oct 16, 2008
0.1000
0.1000
0
+0.00(+0.00%)
Oct 15, 2008
0.1000
0.1000
0.1000
0.1000
11,000
+0.00(+0.00%)
Oct 14, 2008
0.1000
0.1000
0.0600
0.1000
10,000
+0.04(+66.67%)
Oct 10, 2008
0.0600
0.0600
0
+0.00(+0.00%)
Oct 09, 2008
0.0600
0.0600
0
+0.00(+0.00%)
Oct 08, 2008
0.0600
0.0600
0.0600
0.0600
2,500
-0.04(-40.00%)
Oct 07, 2008
0.1000
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 06, 2008
0.1000
0.1000
0.1000
0.1000
8,000
+0.00(+0.00%)
Oct 03, 2008
0.1000
0.1000
0
+0.00(+0.00%)
Oct 02, 2008
0.1000
0.1000
0.1000
0.1000
2,000
+0.00(+0.00%)
Oct 01, 2008
0.1000
0.1000
0
+0.00(+0.00%)
Sep 30, 2008
0.1300
0.1300
0.1000
0.1000
3,500
-0.02(-16.67%)
Sep 29, 2008
0.1200
0.1200
0.1200
0.1200
4,000
+0.00(+0.00%)
Sep 26, 2008
0.1200
0.1200
0.1200
0.1200
25,000
+0.00(+0.00%)
Sep 25, 2008
0.1000
0.1200
0.1000
0.1200
26,000
+0.00(+0.00%)
Sep 24, 2008
0.1200
0.1200
0.1200
0.1200
4,000
+0.00(+0.00%)
Sep 23, 2008
0.1200
0.1200
0
+0.00(+0.00%)
Sep 22, 2008
0.1200
0.1200
0
+0.00(+0.00%)
Sep 19, 2008
0.1200
0.1200
0.1200
0.1200
1,000
+0.02(+20.00%)
Sep 18, 2008
0.1000
0.1000
0
+0.00(+0.00%)
Sep 17, 2008
0.1000
0.1000
0
+0.00(+0.00%)
Sep 16, 2008
0.1100
0.1100
0.1000
0.1000
119,000
-0.02(-16.67%)
Sep 15, 2008
0.1200
0.1200
0.1200
0.1200
10,000
+0.00(+0.00%)
Sep 12, 2008
0.1200
0.1200
0
+0.00(+0.00%)
Sep 11, 2008
0.1200
0.1200
0.1200
0.1200
45,000
+0.00(+0.00%)
Sep 10, 2008
0.1300
0.1300
0.1200
0.1200
35,000
-0.02(-14.29%)
Sep 09, 2008
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Sep 08, 2008
0.1400
0
+0.00(+0.00%)
Sep 05, 2008
0.1400
0
+0.00(+0.00%)
Sep 04, 2008
0.1400
0.1400
0
+0.00(+0.00%)
Sep 03, 2008
0.1400
0
+0.00(+0.00%)
Sep 02, 2008
0.1400
0.1400
0.1400
0.1400
50,000
+0.01(+7.69%)
Aug 29, 2008
0.1300
0.1300
0
+0.00(+0.00%)
Aug 28, 2008
0.1300
0
+0.00(+0.00%)
Aug 27, 2008
0.1300
0.1300
0.1300
0.1300
20,000
+0.01(+8.33%)
Aug 26, 2008
0.1200
0
+0.00(+0.00%)
Aug 25, 2008
0.1200
0.1200
0.1200
0.1200
25,000
-0.01(-7.69%)
Aug 22, 2008
0.1300
0.1300
0
+0.00(+0.00%)
Aug 21, 2008
0.1300
0.1300
0.1300
0.1300
5,000
+0.01(+8.33%)
Aug 20, 2008
0.1200
0.1200
0.1200
0.1200
700
+0.00(+0.00%)
Aug 19, 2008
0.1300
0.1300
0.1200
0.1200
30,000
+0.00(+0.00%)
Aug 18, 2008
0.1200
0
+0.00(+0.00%)
Aug 15, 2008
0.1300
0.1300
0.1200
0.1200
40,000
-0.02(-14.29%)
Aug 14, 2008
0.1400
0.1400
0.1400
0.1400
2,500
-0.02(-15.15%)
Aug 13, 2008
0.1400
0.1650
0.1650
0.1650
0
+0.02(+17.86%)
Aug 12, 2008
0.1400
0.1400
0.1400
0.1400
5,000
+0.01(+7.69%)
Aug 11, 2008
0.1300
0.1300
0.1300
0.1300
10,000
-0.04(-21.21%)
Aug 08, 2008
0.1650
0.1650
0.1650
0.1650
1,500
+0.02(+17.86%)
Aug 07, 2008
0.1350
0.1400
0.1350
0.1400
41,444
-0.04(-22.22%)
Aug 06, 2008
0.1800
0.1800
0.1800
0.1800
500
+0.04(+24.14%)
Aug 05, 2008
0.1450
0.1450
0.1450
0.1450
10,000
-0.05(-23.68%)
Aug 04, 2008
0.1900
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Aug 01, 2008
0.1900
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Jul 31, 2008
0.1900
0.1900
0.1900
0.1900
7,500
+0.02(+8.57%)
Jul 30, 2008
0.1800
0.1800
0.1750
0.1750
54,500
-0.02(-7.89%)
Jul 29, 2008
0.1600
0.1950
0.1600
0.1900
75,000
+0.02(+11.76%)
Jul 28, 2008
0.1700
0.1700
0.1700
0.1700
50,000
+0.00(+0.00%)
Jul 25, 2008
0.1700
0.1700
0.1700
0.1700
30,000
+0.00(+0.00%)
Jul 24, 2008
0.1700
0.1700
0.1700
0.1700
30,000
-0.01(-5.56%)
Jul 23, 2008
0.1700
0.1800
0.1700
0.1800
16,000
+0.01(+5.88%)
Jul 22, 2008
0.1700
0.1700
0.1700
0.1700
60,000
+0.01(+3.03%)
Jul 21, 2008
0.1700
0.1700
0.1650
0.1650
141,000
+0.01(+3.13%)
Jul 18, 2008
0.1600
0.1600
0.1600
0.1600
39,000
+0.01(+3.23%)
Jul 17, 2008
0.1600
0.1600
0.1550
0.1550
40,000
+0.00(+0.00%)
Jul 16, 2008
0.1550
0.1550
0.1550
0.1550
11,000
+0.01(+6.90%)
Jul 15, 2008
0.1500
0.1500
0.1450
0.1450
33,500
-0.01(-3.33%)
Jul 14, 2008
0.1400
0.1500
0.1300
0.1500
102,000
+0.00(+0.00%)
Jul 11, 2008
0.1500
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 10, 2008
0.1500
0.1500
0.1500
0.1500
15,000
+0.00(+0.00%)
Jul 09, 2008
0.1500
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 08, 2008
0.1500
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 07, 2008
0.1500
0.1500
0.1500
0.1500
60,500
+0.01(+7.14%)
Jul 04, 2008
0.1500
0.1500
0.1400
0.1400
30,000
+0.00(+0.00%)
Jul 03, 2008
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Jul 02, 2008
0.1400
0.1400
0.1400
0.1400
25,000
+0.00(+0.00%)
Jul 01, 2008
0.1400
0.1400
0.1400
0.1400
5,000
+0.00(+0.00%)
Jun 30, 2008
0.1400
0.1400
0.1400
0.1400
5,000
+0.00(+0.00%)
Jun 27, 2008
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Jun 26, 2008
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Jun 25, 2008
0.1500
0.1500
0.1400
0.1400
23,000
-0.01(-6.67%)
Jun 24, 2008
0.1500
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jun 23, 2008
0.1550
0.1550
0.1500
0.1500
24,500
-0.01(-3.23%)
Jun 20, 2008
0.1500
0.1550
0.1500
0.1550
19,000
-0.01(-3.13%)
Jun 19, 2008
0.1600
0.1600
0.1600
0.1600
20,000
+0.01(+6.67%)
Jun 18, 2008
0.1400
0.1500
0.1400
0.1500
6,500
+0.01(+7.14%)
Jun 17, 2008
0.1500
0.1500
0.1400
0.1400
30,500
-0.01(-6.67%)
Jun 16, 2008
0.1500
0.1500
0.1500
0.1500
15,000
-0.01(-6.25%)
Jun 13, 2008
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jun 12, 2008
0.1500
0.1600
0.1500
0.1600
59,000
+0.01(+6.67%)
Jun 11, 2008
0.1500
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jun 10, 2008
0.1500
0.1500
0.1500
0.1500
40,000
-0.01(-6.25%)
Jun 09, 2008
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jun 06, 2008
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jun 05, 2008
0.1550
0.1600
0.1550
0.1600
20,000
+0.01(+6.67%)
Jun 04, 2008
0.1500
0.1500
0.1200
0.1500
86,650
-0.02(-9.09%)
Jun 03, 2008
0.1600
0.1650
0.1500
0.1650
31,000
+0.02(+10.00%)
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
.