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 (%)
Jul 30, 2010 0.0850 0.0900 0.0700 0.0900 26,001 +0.00(+0.00%)
Jul 29, 2010 0.0850 0.0900 0.0850 0.0900 1,201 +0.00(+5.88%)
Jul 28, 2010 0.0850 0.0850 0.0850 0.0850 143 -0.00(-5.56%)
Jul 27, 2010 0.0900 0.0900 0.0900 0.0900 143 +0.00(+5.88%)
Jul 26, 2010 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 23, 2010 0.0850 0.0850 0.0850 0.0850 1,001 -0.00(-5.56%)
Jul 22, 2010 0.0900 0.0900 0.0900 0.0900 143 +0.02(+28.57%)
Jul 21, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2010 0.0700 0.0700 0.0700 0.0700 29,000 -0.02(-22.22%)
Jul 19, 2010 0.0900 0.0900 0.0900 0.0900 2,288 +0.00(+0.00%)
Jul 16, 2010 0.0750 0.0900 0.0750 0.0900 16,500 +0.01(+20.00%)
Jul 15, 2010 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-16.67%)
Jul 14, 2010 0.0900 0.0900 0.0900 0.0900 25,048 +0.02(+38.46%)
Jul 13, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 12, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 09, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 08, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 07, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 06, 2010 0.0650 0.0650 0.0650 0.0650 5,000 -0.02(-27.78%)
Jul 02, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 30, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 24, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 23, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 22, 2010 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
Jun 21, 2010 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Jun 18, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 17, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 15, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 14, 2010 0.0900 0.0900 0.0700 0.0700 11,000 -0.02(-22.22%)
Jun 11, 2010 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Jun 10, 2010 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 09, 2010 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Jun 08, 2010 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jun 07, 2010 0.0800 0.0800 0.0800 0.0800 24,000 +0.01(+14.29%)
Jun 04, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 02, 2010 0.0700 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Jun 01, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 31, 2010 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 28, 2010 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
May 27, 2010 0.0700 0.0700 0.0700 0.0700 46,000 -0.01(-17.65%)
May 26, 2010 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 25, 2010 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
May 21, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 20, 2010 0.0800 0.0800 0.0800 0.0800 24,000 -0.02(-20.00%)
May 19, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 18, 2010 0.0900 0.1000 0.0900 0.1000 35,000 +0.02(+25.00%)
May 17, 2010 0.0800 0.0850 0.0800 0.0800 38,000 +0.00(+0.00%)
May 14, 2010 0.0750 0.0800 0.0700 0.0800 69,000 +0.01(+14.29%)
May 13, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2010 0.0700 0.0700 0.0700 0.0700 17,000 -0.00(-6.67%)
May 11, 2010 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
May 10, 2010 0.0750 0.0750 0.0750 0.0750 105,000 +0.00(+0.00%)
May 07, 2010 0.0700 0.0750 0.0700 0.0750 47,500 +0.00(+7.14%)
May 06, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 05, 2010 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
May 04, 2010 0.0750 0.0750 0.0750 0.0750 38,000 +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.