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 (%)
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%)
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.