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 (%)
Aug 31, 2009 0.0600 0.0600 0.0600 0.0600 5,000 +0.02(+50.00%)
Aug 28, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 27, 2009 0.0600 0.0600 0.0400 0.0400 13,000 +0.00(+0.00%)
Aug 26, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 25, 2009 0.0600 0.0600 0.0400 0.0400 13,000 +0.00(+14.29%)
Aug 24, 2009 0.0450 0.0450 0.0350 0.0350 10,000 -0.01(-22.22%)
Aug 21, 2009 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 20, 2009 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Aug 19, 2009 0.0450 0.0450 0.0450 0.0450 21 +0.00(+0.00%)
Aug 18, 2009 0.0450 0.0450 0.0450 0.0450 21 +0.00(+0.00%)
Aug 17, 2009 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Aug 14, 2009 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+12.50%)
Aug 13, 2009 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Aug 12, 2009 0.0400 0.0400 0.0400 0.0400 7,000 -0.03(-46.67%)
Aug 11, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 10, 2009 0.0500 0.0750 0.0350 0.0750 17,800 +0.01(+15.38%)
Aug 07, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 05, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 04, 2009 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Jul 31, 2009 0.0500 0.0650 0.0500 0.0650 24,000 +0.01(+30.00%)
Jul 30, 2009 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+42.86%)
Jul 29, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 28, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 27, 2009 0.0350 0.0350 0.0350 0.0350 250 +0.00(+0.00%)
Jul 24, 2009 0.0350 0.0350 0.0350 0.0350 250 +0.00(+0.00%)
Jul 23, 2009 0.0350 0.0400 0.0350 0.0350 250 -0.00(-12.50%)
Jul 22, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 21, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 20, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 15, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 14, 2009 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Jul 13, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 10, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 09, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 08, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 07, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2009 0.0550 0.0550 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 02, 2009 0.0550 0.0550 0.0400 0.0400 2,000 -0.01(-27.27%)
Jun 30, 2009 0.0400 0.0550 0.0400 0.0550 11,000 +0.02(+57.14%)
Jun 29, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 25, 2009 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jun 24, 2009 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Jun 23, 2009 0.0350 0.0350 0.0350 0.0350 30,000 -0.04(-53.33%)
Jun 22, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 19, 2009 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Jun 18, 2009 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Jun 17, 2009 0.0750 0.0750 0.0750 0.0750 1,500 +0.04(+114.29%)
Jun 16, 2009 0.0350 0.0350 0.0350 0.0350 5,900 -0.01(-22.22%)
Jun 15, 2009 0.0450 0.0450 0.0450 0.0450 54,219 +0.00(+0.00%)
Jun 12, 2009 0.0450 0.0450 0.0450 0.0450 54,219 +0.00(+0.00%)
Jun 11, 2009 0.0450 0.0450 0.0450 0.0450 54,219 -0.01(-10.00%)
Jun 10, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 09, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 08, 2009 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 05, 2009 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 04, 2009 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 03, 2009 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 02, 2009 0.0500 0.0500 0.0500 0.0500 28,000 +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.