• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Fireweed Metals Corp (OP: FWEDF )

    0.8834 +0.0125 (+1.44%)
    Streaming Delayed Price Updated: 9:52 AM EDT, Jul 12, 2024 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 (%)
    Jul 11, 2024 0.8850 0.9000 0.8709 0.8709 9,100 +0.02(+1.92%)
    Jul 10, 2024 0.8770 0.8847 0.8545 0.8545 10,110 -0.02(-2.62%)
    Jul 09, 2024 0.8793 0.8923 0.8775 0.8775 7,701 +0.02(+2.03%)
    Jul 08, 2024 0.8541 0.8600 0.8541 0.8600 16,990 +0.00(+0.23%)
    Jul 05, 2024 0.8363 0.8610 0.8363 0.8580 2,425 -0.01(-1.38%)
    Jul 03, 2024 0.8700 0.8700 0.8216 0.8700 35,270 +0.03(+3.04%)
    Jul 02, 2024 0.8443 0.8443 0.8443 0.8443 6,900 +0.01(+0.82%)
    Jul 01, 2024 0.8596 0.8596 0.8374 0.8374 2,000 -0.02(-2.58%)
    Jun 28, 2024 0.8600 0.8680 0.8596 0.8596 5,757 -0.01(-0.97%)
    Jun 27, 2024 0.8364 0.8680 0.8364 0.8680 195,922 +0.03(+4.10%)
    Jun 26, 2024 0.8500 0.8500 0.8338 0.8338 14,607 -0.01(-1.49%)
    Jun 25, 2024 0.8500 0.8500 0.8314 0.8464 17,800 -0.01(-1.42%)
    Jun 24, 2024 0.8754 0.8754 0.8586 0.8586 12,400 -0.02(-2.10%)
    Jun 21, 2024 0.8707 0.8880 0.8707 0.8770 9,700 +0.00(+0.13%)
    Jun 20, 2024 0.8500 0.8759 0.8500 0.8759 10,220 -0.00(-0.47%)
    Jun 17, 2024 0.8800 5,700 -0.01(-1.09%)
    Jun 14, 2024 0.8897 0.8897 0.8897 0.8897 6,500 +0.00(+0.53%)
    Jun 13, 2024 0.8823 0.9000 0.8767 0.8850 23,782 +0.03(+2.91%)
    Jun 12, 2024 0.8600 0.8600 0.8600 0.8600 7,600 -0.02(-2.71%)
    Jun 11, 2024 0.8679 0.8840 0.8679 0.8840 16,062 +0.02(+1.77%)
    Jun 10, 2024 0.9000 0.9196 0.8686 0.8686 17,900 +0.01(+1.59%)
    Jun 07, 2024 0.8430 0.8649 0.8330 0.8550 59,077 -0.02(-2.39%)
    Jun 05, 2024 0.8759 0 +0.04(+5.30%)
    Jun 04, 2024 0.8251 0.8318 0.8245 0.8318 4,421 +0.00(+0.00%)
    May 30, 2024 0 +0.00(+0.00%)
    May 29, 2024 0.8880 0.8880 0.8700 0.8700 26,250 -0.01(-1.14%)
    May 28, 2024 0.8757 0.8800 0.8757 0.8800 61,055 +0.01(+1.63%)
    May 24, 2024 0.8800 0.8900 0.8659 0.8659 24,100 +0.01(+0.69%)
    May 23, 2024 0.8824 0.8824 0.8600 0.8600 15,000 -0.03(-3.64%)
    May 22, 2024 0.8925 0.8925 0.8925 0.8925 5,000 -0.02(-2.19%)
    May 21, 2024 0.9100 0.9200 0.9052 0.9125 11,050 -0.04(-3.74%)
    May 20, 2024 0.9500 0.9660 0.9045 0.9480 47,700 +0.02(+2.21%)
    May 17, 2024 0.8280 0.9275 0.8280 0.9275 97,490 +0.10(+12.70%)
    May 16, 2024 0.8219 0.8369 0.8184 0.8230 27,263 -0.00(-0.40%)
    May 15, 2024 0.8266 0.8375 0.8193 0.8263 49,150 -0.00(-0.27%)
    May 14, 2024 0.8400 0.8528 0.8225 0.8285 98,150 +0.00(+0.12%)
    May 13, 2024 0.8402 0.8402 0.8110 0.8275 36,144 -0.00(-0.42%)
    May 10, 2024 0.8400 0.8400 0.8310 0.8310 24,700 -0.01(-1.07%)
    May 09, 2024 0.8399 0.8480 0.8165 0.8400 58,550 -0.01(-1.41%)
    May 08, 2024 0.8714 0.8751 0.8396 0.8520 55,780 -0.01(-1.27%)
    May 07, 2024 0.8825 0.8825 0.8630 0.8630 37,400 -0.03(-3.03%)
    May 06, 2024 0.9214 0.9247 0.8896 0.8900 6,570 -0.00(-0.21%)
    May 03, 2024 0.7939 0.8919 0.7717 0.8919 123,644 +0.13(+17.36%)
    May 02, 2024 0.7870 0.7870 0.7492 0.7600 43,400 -0.01(-1.20%)
    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.