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 (%)
Nov 30, 2006 0.1100 0.1100 0.1100 0.1100 40,500 -0.01(-12.00%)
Nov 29, 2006 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Nov 28, 2006 0.1200 0.1200 0.1100 0.1100 50,000 -0.02(-15.38%)
Nov 27, 2006 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-7.14%)
Nov 24, 2006 0.1250 0.1400 0.1250 0.1400 18,200 +0.00(+0.00%)
Nov 22, 2006 0.1400 0.1400 0.1300 0.1400 43,000 -0.01(-6.67%)
Nov 21, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 20, 2006 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
Nov 17, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 16, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 15, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 14, 2006 0.1300 0.1300 0.1300 0.1300 10,000 -0.02(-13.33%)
Nov 13, 2006 0.1500 0.1500 0.1500 0.1500 14,000 +0.02(+15.38%)
Nov 10, 2006 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 09, 2006 0.1400 0.1400 0.1300 0.1300 38,000 -0.02(-13.33%)
Nov 08, 2006 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Nov 07, 2006 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+6.67%)
Nov 06, 2006 0.1500 0.1500 0.1500 0.1500 44,000 -0.01(-6.25%)
Nov 03, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 02, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 01, 2006 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Oct 31, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 30, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 27, 2006 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Oct 26, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 25, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 24, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 23, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 20, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 19, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 18, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 17, 2006 0.1500 0.1500 0.1500 0.1500 9,508 +0.00(+0.00%)
Oct 16, 2006 0.1500 0.1500 0.1500 0.1500 60,000 -0.03(-16.67%)
Oct 13, 2006 0.1700 0.1800 0.1700 0.1800 6,000 +0.01(+5.88%)
Oct 12, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 11, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 10, 2006 0.1700 0.1700 0.1700 0.1700 12,000 +0.00(+0.00%)
Oct 09, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 06, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 05, 2006 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Oct 04, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 03, 2006 0.1600 0.1700 0.1500 0.1700 31,500 +0.02(+13.33%)
Oct 02, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 29, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 28, 2006 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.76%)
Sep 27, 2006 0.1700 0.1700 0.1700 0.1700 36,000 +0.00(+0.00%)
Sep 26, 2006 0.1600 0.1700 0.1600 0.1700 37,500 +0.01(+6.25%)
Sep 25, 2006 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-5.88%)
Sep 22, 2006 0.1750 0.1750 0.1700 0.1700 45,000 -0.02(-10.53%)
Sep 21, 2006 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Sep 20, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 19, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 18, 2006 0.2000 0.2000 0.1900 0.1900 30,000 +0.02(+8.57%)
Sep 15, 2006 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 14, 2006 0.1850 0.1850 0.1750 0.1750 184,000 -0.01(-2.78%)
Sep 13, 2006 0.1850 0.1850 0.1800 0.1800 46,000 -0.01(-2.70%)
Sep 12, 2006 0.1850 0.1850 0.1850 0.1850 10,000 -0.02(-7.50%)
Sep 11, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 08, 2006 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+11.11%)
Sep 06, 2006 0.1850 0.1850 0.1800 0.1800 50,000 -0.04(-18.18%)
Sep 05, 2006 0.2300 0.2300 0.2200 0.2200 15,850 +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.