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)

3.050 -0.160 (-4.98%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 3.180 3.210 3.100 3.210 206,109 +0.06(+1.90%)
Oct 30, 2025 3.030 3.200 2.950 3.150 275,536 +0.10(+3.28%)
Oct 29, 2025 3.020 3.080 2.910 3.050 405,212 +0.13(+4.45%)
Oct 28, 2025 2.690 2.945 2.690 2.920 422,276 +0.06(+2.10%)
Oct 27, 2025 3.000 3.000 2.600 2.860 1,405,897 -0.14(-4.67%)
Oct 24, 2025 3.090 3.090 2.970 3.000 189,741 -0.04(-1.32%)
Oct 23, 2025 3.120 3.130 3.010 3.040 153,934 -0.06(-1.94%)
Oct 22, 2025 3.020 3.110 2.880 3.100 289,388 +0.08(+2.65%)
Oct 21, 2025 3.200 3.200 2.950 3.020 411,885 -0.24(-7.36%)
Oct 20, 2025 3.160 3.310 3.130 3.260 413,567 +0.15(+4.82%)
Oct 17, 2025 3.200 3.240 3.030 3.110 353,004 -0.14(-4.31%)
Oct 16, 2025 3.360 3.410 3.200 3.250 359,017 -0.15(-4.41%)
Oct 15, 2025 3.320 3.545 3.320 3.400 768,724 +0.09(+2.72%)
Oct 14, 2025 3.200 3.320 3.150 3.310 1,812,793 +0.26(+8.52%)
Oct 10, 2025 3.050 0 -0.04(-1.29%)
Oct 09, 2025 3.220 3.250 3.020 3.090 363,336 -0.18(-5.50%)
Oct 08, 2025 3.240 3.270 3.145 3.270 1,155,546 +0.14(+4.47%)
Oct 07, 2025 3.200 3.210 3.030 3.130 270,584 +0.03(+0.97%)
Oct 06, 2025 2.990 3.180 2.970 3.100 498,038 +0.17(+5.80%)
Oct 03, 2025 3.000 3.050 2.910 2.930 398,140 -0.05(-1.68%)
Oct 02, 2025 3.140 3.160 2.940 2.980 593,205 -0.15(-4.79%)
Oct 01, 2025 3.250 3.280 3.130 3.130 309,977 -0.08(-2.49%)
Sep 30, 2025 3.050 3.230 3.020 3.210 435,691 +0.19(+6.29%)
Sep 29, 2025 3.130 3.210 2.970 3.020 703,370 -0.10(-3.21%)
Sep 26, 2025 3.000 3.130 3.000 3.120 1,185,287 +0.14(+4.70%)
Sep 25, 2025 3.030 3.060 2.950 2.980 440,217 -0.07(-2.30%)
Sep 24, 2025 2.950 3.060 2.910 3.050 779,926 +0.18(+6.27%)
Sep 23, 2025 2.970 2.970 2.840 2.870 188,273 -0.09(-3.04%)
Sep 22, 2025 2.950 2.970 2.940 2.960 346,523 +0.00(+0.00%)
Sep 19, 2025 2.800 2.960 2.800 2.960 649,960 +0.14(+4.96%)
Sep 18, 2025 2.840 2.850 2.795 2.820 279,651 -0.03(-1.05%)
Sep 17, 2025 2.900 2.900 2.810 2.850 211,873 -0.05(-1.72%)
Sep 16, 2025 2.950 2.950 2.860 2.900 251,506 -0.06(-2.03%)
Sep 15, 2025 2.740 2.980 2.740 2.960 1,081,135 +0.22(+8.03%)
Sep 12, 2025 2.650 2.750 2.630 2.740 908,917 +0.09(+3.40%)
Sep 11, 2025 2.630 2.700 2.625 2.650 213,815 +0.04(+1.53%)
Sep 10, 2025 2.640 2.650 2.580 2.610 93,931 -0.05(-1.88%)
Sep 09, 2025 2.700 2.700 2.660 2.660 180,302 -0.04(-1.48%)
Sep 08, 2025 2.700 2.700 2.680 2.700 299,994 +0.01(+0.37%)
Sep 05, 2025 2.630 2.700 2.630 2.690 275,250 +0.06(+2.28%)
Sep 04, 2025 2.580 2.640 2.580 2.630 238,573 +0.03(+1.15%)
Sep 03, 2025 2.580 2.600 2.580 2.600 362,640 +0.00(+0.00%)
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.