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 31, 2018
0.1300
0.1300
0.1250
0.1300
325,000
+0.01(+8.33%)
May 30, 2018
0.1100
0.1200
0.1100
0.1200
141,365
+0.00(+0.00%)
May 29, 2018
0.1200
0.1200
0.1200
0.1200
10,530
+0.00(+0.00%)
May 28, 2018
0.1200
0.1200
0.1200
0.1200
7,000
+0.00(+0.00%)
May 25, 2018
0.1200
0.1200
0.1200
0.1200
21,000
+0.00(+4.35%)
May 24, 2018
0.1100
0.1150
0.1100
0.1150
54,500
-0.00(-4.17%)
May 22, 2018
0.1200
0.1200
0.1200
0
+0.00(+4.35%)
May 18, 2018
0.1150
0.1150
0.1150
0
+0.01(+9.52%)
May 17, 2018
0.1100
0.1200
0.1050
0.1050
185,850
-0.01(-4.55%)
May 16, 2018
0.1150
0.1150
0.1100
0.1100
25,000
+0.00(+0.00%)
May 15, 2018
0.1200
0.1200
0.1100
0.1100
6,150
-0.01(-12.00%)
May 14, 2018
0.1250
0.1250
0.1250
0.1250
13,400
+0.00(+0.00%)
May 11, 2018
0.1250
0.1250
0.1250
0.1250
1,500
+0.01(+8.70%)
May 10, 2018
0.1150
0.1150
0.1150
0.1150
4,000
+0.01(+9.52%)
May 08, 2018
0.1050
0.1050
0.1050
0
-0.02(-16.00%)
May 07, 2018
0.1150
0.1250
0.1150
0.1250
34,000
+0.01(+8.70%)
May 03, 2018
0.1150
0.1150
0.1150
0
-0.00(-4.17%)
May 02, 2018
0.1200
0.1200
0.1200
0.1200
14,000
+0.00(+4.35%)
May 01, 2018
0.1200
0.1250
0.1050
0.1150
96,000
-0.00(-4.17%)
Apr 30, 2018
0.1100
0.1250
0.1100
0.1200
290,400
+0.01(+14.29%)
Apr 27, 2018
0.1000
0.1050
0.1000
0.1050
60,000
+0.00(+5.00%)
Apr 26, 2018
0.1150
0.1150
0.0950
0.1000
303,000
-0.01(-9.09%)
Apr 25, 2018
0.1150
0.1150
0.1050
0.1100
59,500
+0.00(+0.00%)
Apr 24, 2018
0.1050
0.1100
0.1050
0.1100
1,500
-0.01(-4.35%)
Apr 20, 2018
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Apr 19, 2018
0.1100
0.1100
0.1100
0.1100
9,500
-0.01(-4.35%)
Apr 18, 2018
0.1100
0.1150
0.1100
0.1150
43,000
+0.01(+9.52%)
Apr 17, 2018
0.1050
0.1050
0.1050
0.1050
1,000
+0.00(+0.00%)
Apr 16, 2018
0.0950
0.1050
0.0950
0.1050
132,770
+0.01(+16.67%)
Apr 13, 2018
0.0950
0.0950
0.0900
0.0900
93,000
+0.00(+0.00%)
Apr 11, 2018
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Apr 10, 2018
0.0900
0.0900
0.0900
0.0900
25,000
+0.00(+0.00%)
Apr 09, 2018
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+0.00%)
Apr 06, 2018
0.0900
0.0900
0.0900
0.0900
4,000
+0.00(+0.00%)
Apr 05, 2018
0.0900
0.0900
0.0850
0.0900
37,500
+0.00(+0.00%)
Apr 04, 2018
0.0900
0.0900
0.0900
0.0900
65,000
+0.00(+0.00%)
Apr 03, 2018
0.0900
0.0900
0.0850
0.0900
37,750
+0.00(+0.00%)
Mar 29, 2018
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Mar 28, 2018
0.1000
0.1000
0.0900
0.0900
2,500
-0.01(-10.00%)
Mar 27, 2018
0.1050
0.1050
0.1000
0.1000
132,600
+0.00(+0.00%)
Mar 26, 2018
0.1000
0.1000
0.1000
0.1000
4,000
+0.00(+0.00%)
Mar 22, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Mar 21, 2018
0.0900
0.1000
0.0900
0.1000
105,250
+0.01(+11.11%)
Mar 20, 2018
0.0900
0.0900
0.0900
0.0900
4,500
-0.01(-5.26%)
Mar 19, 2018
0.1000
0.1000
0.0900
0.0950
48,000
-0.01(-9.52%)
Mar 16, 2018
0.1050
0.1050
0.1050
0.1050
10,000
+0.01(+16.67%)
Mar 15, 2018
0.0900
0.0950
0.0900
0.0900
67,500
-0.01(-10.00%)
Mar 14, 2018
0.0900
0.1000
0.0900
0.1000
265,000
+0.01(+11.11%)
Mar 13, 2018
0.0950
0.0950
0.0900
0.0900
70,000
+0.00(+0.00%)
Mar 12, 2018
0.1000
0.1000
0.0900
0.0900
61,500
-0.01(-10.00%)
Mar 09, 2018
0.0950
0.1000
0.0900
0.1000
110,750
+0.01(+5.26%)
Mar 08, 2018
0.1000
0.1000
0.0950
0.0950
7,900
+0.00(+0.00%)
Mar 07, 2018
0.0950
0.0950
0.0950
0.0950
1,000
+0.00(+0.00%)
Mar 06, 2018
0.0950
0.0950
0.0950
0.0950
5,500
-0.01(-5.00%)
Mar 05, 2018
0.0950
0.1000
0.0950
0.1000
26,000
+0.01(+5.26%)
Mar 02, 2018
0.0950
0.0950
0.0950
0.0950
29,000
-0.01(-5.00%)
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
.