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 (%)
Jan 31, 2008 0.1700 0.1700 0.1550 0.1700 40,000 -0.02(-10.53%)
Jan 30, 2008 0.1800 0.1900 0.1800 0.1900 52,500 +0.00(+0.00%)
Jan 29, 2008 0.1800 0.1900 0.1800 0.1900 52,500 +0.02(+11.76%)
Jan 28, 2008 0.1650 0.1700 0.1650 0.1700 36,500 +0.01(+6.25%)
Jan 25, 2008 0.1550 0.1600 0.1550 0.1600 10,500 +0.02(+14.29%)
Jan 24, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 23, 2008 0.1500 0.1600 0.1400 0.1400 48,000 -0.00(-3.45%)
Jan 22, 2008 0.1500 0.1500 0.1450 0.1450 40,000 -0.02(-9.38%)
Jan 21, 2008 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-8.57%)
Jan 18, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 17, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 16, 2008 0.1550 0.1750 0.1550 0.1750 59,500 -0.01(-2.78%)
Jan 15, 2008 0.1800 0.1800 0.1500 0.1800 61,000 +0.00(+0.00%)
Jan 14, 2008 0.1900 0.1900 0.1800 0.1800 50,000 -0.02(-7.69%)
Jan 11, 2008 0.1800 0.1950 0.1800 0.1950 22,530 +0.02(+8.33%)
Jan 10, 2008 0.1800 0.2000 0.1800 0.1800 151,000 +0.00(+0.00%)
Jan 09, 2008 0.1900 0.2000 0.1800 0.1800 65,600 -0.02(-12.20%)
Jan 08, 2008 0.2000 0.2050 0.2000 0.2050 427,400 +0.02(+13.89%)
Jan 07, 2008 0.1850 0.2000 0.1800 0.1800 123,500 +0.01(+5.88%)
Jan 04, 2008 0.1700 0.1700 0.1700 0.1700 30,000 -0.01(-5.56%)
Jan 03, 2008 0.1700 0.1800 0.1700 0.1800 73,500 +0.01(+9.09%)
Jan 02, 2008 0.1600 0.1650 0.1600 0.1650 94,000 +0.01(+6.45%)
Jan 01, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 31, 2007 0.1550 0.1550 0.1550 0.1550 11,363 +0.00(+0.00%)
Dec 28, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 27, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 26, 2007 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Dec 24, 2007 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+10.71%)
Dec 21, 2007 0.1550 0.1550 0.1400 0.1400 95,000 -0.01(-9.68%)
Dec 20, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 19, 2007 0.1550 0.1850 0.1550 0.1550 49,500 +0.01(+3.33%)
Dec 18, 2007 0.1600 0.1600 0.1500 0.1500 50,000 +0.00(+0.00%)
Dec 17, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 14, 2007 0.1600 0.1600 0.1500 0.1500 65,000 +0.00(+0.00%)
Dec 13, 2007 0.1700 0.1700 0.1500 0.1500 41,500 -0.02(-11.76%)
Dec 12, 2007 0.1800 0.1800 0.1700 0.1700 46,000 -0.01(-5.56%)
Dec 11, 2007 0.1800 0.1950 0.1650 0.1800 158,000 +0.03(+20.00%)
Dec 10, 2007 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Dec 07, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 06, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 05, 2007 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-3.03%)
Dec 04, 2007 0.1650 0.1650 0.1650 0.1650 40,000 +0.01(+3.13%)
Dec 03, 2007 0.1600 0.1600 0.1600 0.1600 71,000 +0.00(+0.00%)
Nov 30, 2007 0.1550 0.1600 0.1550 0.1600 86,500 +0.01(+3.23%)
Nov 29, 2007 0.1550 0.1550 0.1500 0.1550 30,000 -0.01(-3.13%)
Nov 28, 2007 0.1700 0.1700 0.1600 0.1600 65,000 -0.01(-3.03%)
Nov 27, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 26, 2007 0.1700 0.1700 0.1650 0.1650 46,500 -0.01(-8.33%)
Nov 23, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Nov 21, 2007 0.1650 0.1700 0.1650 0.1650 55,000 +0.01(+3.13%)
Nov 20, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 19, 2007 0.1800 0.1800 0.1600 0.1600 107,500 +0.01(+6.67%)
Nov 16, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2007 0.1500 0.1500 0.1500 0.1500 2,300 +0.00(+0.00%)
Nov 14, 2007 0.1500 0.1500 0.1500 0.1500 21,000 -0.01(-3.23%)
Nov 13, 2007 0.1550 0.1550 0.1550 0.1550 116,200 +0.00(+0.00%)
Nov 12, 2007 0.1700 0.1700 0.1550 0.1550 55,500 -0.02(-8.82%)
Nov 09, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 08, 2007 0.1700 0.1800 0.1700 0.1700 46,500 -0.01(-5.56%)
Nov 07, 2007 0.1750 0.1800 0.1750 0.1800 60,600 +0.00(+0.00%)
Nov 06, 2007 0.1750 0.1800 0.1750 0.1800 27,500 +0.00(+0.00%)
Nov 05, 2007 0.1850 0.1850 0.1800 0.1800 40,100 -0.01(-2.70%)
Nov 02, 2007 0.1900 0.1900 0.1850 0.1850 59,500 +0.01(+5.71%)
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.