ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fireweed Metals Corp (TSV:FWZ)

4.700 -0.150 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 4.810 4.820 4.630 4.700 93,725 -0.15(-3.09%)
Apr 24, 2026 4.780 4.880 4.740 4.850 159,995 +0.04(+0.83%)
Apr 23, 2026 4.810 4.970 4.700 4.810 187,918 -0.16(-3.22%)
Apr 22, 2026 4.770 4.990 4.770 4.970 89,165 +0.18(+3.76%)
Apr 21, 2026 4.960 5.000 4.750 4.790 140,909 -0.18(-3.62%)
Apr 20, 2026 4.840 5.000 4.620 4.970 216,903 +0.28(+5.97%)
Apr 17, 2026 4.900 5.150 4.650 4.690 361,185 -0.16(-3.30%)
Apr 16, 2026 4.780 4.860 4.550 4.850 130,988 +0.13(+2.75%)
Apr 15, 2026 4.620 4.900 4.620 4.720 177,301 +0.00(+0.00%)
Apr 14, 2026 4.700 4.730 4.580 4.720 140,500 +0.02(+0.43%)
Apr 13, 2026 4.500 4.730 4.440 4.700 258,667 +0.14(+3.07%)
Apr 10, 2026 4.680 4.730 4.530 4.560 156,546 +0.02(+0.44%)
Apr 09, 2026 4.340 4.640 4.340 4.540 255,838 +0.14(+3.18%)
Apr 08, 2026 4.520 4.700 4.330 4.400 256,776 +0.07(+1.62%)
Apr 07, 2026 4.510 4.510 4.260 4.330 153,942 -0.30(-6.48%)
Apr 06, 2026 4.530 4.630 4.400 4.630 91,793 +0.10(+2.21%)
Apr 02, 2026 4.530 0 -0.06(-1.31%)
Apr 01, 2026 4.400 4.680 4.380 4.590 456,142 +0.27(+6.25%)
Mar 31, 2026 4.250 4.530 4.220 4.320 530,248 +0.16(+3.85%)
Mar 30, 2026 4.020 4.300 4.020 4.160 711,666 +0.33(+8.62%)
Mar 27, 2026 3.840 4.000 3.750 3.830 173,455 +0.05(+1.32%)
Mar 26, 2026 3.900 4.000 3.750 3.780 231,737 -0.20(-5.03%)
Mar 25, 2026 3.920 4.120 3.750 3.980 750,667 +0.36(+9.94%)
Mar 24, 2026 3.590 3.690 3.370 3.620 278,133 +0.14(+4.02%)
Mar 23, 2026 3.190 3.550 3.130 3.480 304,264 +0.25(+7.74%)
Mar 20, 2026 3.420 3.460 3.230 3.230 360,537 -0.20(-5.83%)
Mar 19, 2026 3.470 3.500 3.290 3.430 665,404 -0.25(-6.79%)
Mar 18, 2026 3.760 3.800 3.620 3.680 375,095 -0.19(-4.91%)
Mar 17, 2026 3.960 4.100 3.850 3.870 233,150 -0.18(-4.44%)
Mar 16, 2026 3.890 4.120 3.890 4.050 164,813 +0.08(+2.02%)
Mar 13, 2026 4.240 4.240 3.860 3.970 347,384 -0.26(-6.15%)
Mar 12, 2026 4.370 4.370 4.200 4.230 177,615 -0.14(-3.20%)
Mar 11, 2026 4.300 4.400 4.235 4.370 132,150 +0.02(+0.46%)
Mar 10, 2026 4.370 4.480 4.310 4.350 224,268 +0.15(+3.57%)
Mar 09, 2026 4.060 4.280 4.020 4.200 673,136 -0.07(-1.64%)
Mar 06, 2026 4.290 4.380 4.170 4.270 220,321 -0.14(-3.17%)
Mar 05, 2026 4.600 4.600 4.375 4.410 467,561 -0.19(-4.13%)
Mar 04, 2026 4.550 4.700 4.450 4.600 193,911 +0.05(+1.10%)
Mar 03, 2026 4.500 4.610 4.170 4.550 598,717 -0.13(-2.78%)
Mar 02, 2026 4.400 4.750 4.310 4.680 697,193 +0.34(+7.83%)
Feb 27, 2026 4.250 4.500 4.250 4.340 471,945 +0.10(+2.36%)
Feb 26, 2026 4.210 4.510 4.160 4.240 641,852 +0.07(+1.68%)
Feb 25, 2026 3.970 4.170 3.910 4.170 650,853 +0.29(+7.47%)
Feb 24, 2026 3.600 3.960 3.550 3.880 466,021 +0.29(+8.08%)
Feb 23, 2026 3.500 3.620 3.480 3.590 764,710 +0.12(+3.46%)
Feb 20, 2026 3.490 3.600 3.470 3.470 275,354 -0.11(-3.07%)
Feb 19, 2026 3.520 3.610 3.460 3.580 167,278 +0.06(+1.70%)
Feb 18, 2026 3.650 3.670 3.500 3.520 136,489 +0.02(+0.57%)
Feb 17, 2026 3.720 3.720 3.490 3.500 341,948 -0.21(-5.66%)
Feb 13, 2026 3.710 0 +0.11(+3.06%)
Feb 12, 2026 3.780 3.780 3.600 3.600 129,261 -0.16(-4.26%)
Feb 11, 2026 3.690 3.880 3.635 3.760 229,187 +0.10(+2.73%)
Feb 10, 2026 3.700 3.720 3.470 3.660 330,704 +0.15(+4.27%)
Feb 09, 2026 3.500 3.560 3.400 3.510 297,797 +0.09(+2.63%)
Feb 06, 2026 3.300 3.450 3.300 3.420 323,623 +0.05(+1.48%)
Feb 05, 2026 3.500 3.565 3.290 3.370 1,125,059 -0.32(-8.67%)
Feb 04, 2026 3.720 3.920 3.610 3.690 621,361 -0.04(-1.07%)
Feb 03, 2026 3.750 3.760 3.590 3.730 718,946 +0.29(+8.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.