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 (%)
Jun 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 05, 2017 0.0450 0.0450 0.0400 0.0400 50,000 -0.00(-11.11%)
May 31, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 30, 2017 0.0350 0.0500 0.0350 0.0500 266,000 +0.01(+25.00%)
May 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 25, 2017 0.0400 0.0400 0.0400 0.0400 171,000 +0.00(+0.00%)
May 24, 2017 0.0400 0.0500 0.0400 0.0400 98,100 +0.00(+0.00%)
May 23, 2017 0.0450 0.0450 0.0350 0.0400 147,700 -0.01(-20.00%)
May 19, 2017 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
May 18, 2017 0.0450 0.0500 0.0450 0.0500 49,580 +0.00(+0.00%)
May 17, 2017 0.0500 0.0500 0.0400 0.0500 109,800 +0.00(+0.00%)
May 16, 2017 0.0500 0.0650 0.0450 0.0500 192,359 -0.01(-16.67%)
May 15, 2017 0.0550 0.0600 0.0500 0.0600 166,345 +0.00(+0.00%)
May 12, 2017 0.0650 0.0650 0.0600 0.0600 50,000 +0.00(+0.00%)
May 11, 2017 0.0650 0.0650 0.0600 0.0600 317,000 -0.01(-7.69%)
May 10, 2017 0.0650 0.0650 0.0600 0.0650 623,000 +0.00(+0.00%)
May 09, 2017 0.0650 0.0650 0.0500 0.0650 423,300 +0.00(+0.00%)
May 08, 2017 0.0550 0.0650 0.0500 0.0650 224,300 +0.01(+18.18%)
May 05, 2017 0.0700 0.0700 0.0600 0.0550 108,050 -0.02(-21.43%)
May 04, 2017 0.0650 0.0700 0.0550 0.0700 353,250 +0.01(+16.67%)
May 03, 2017 0.0650 0.0700 0.0600 0.0600 153,500 +0.00(+0.00%)
May 02, 2017 0.0700 0.0700 0.0600 0.0600 114,800 -0.01(-14.29%)
May 01, 2017 0.0800 0.0800 0.0700 0.0700 81,000 -0.01(-12.50%)
Apr 28, 2017 0.0800 0.0800 0.0750 0.0800 231,000 +0.00(+0.00%)
Apr 27, 2017 0.0800 0.0800 0.0700 0.0800 183,400 +0.00(+0.00%)
Apr 26, 2017 0.0800 0.0800 0.0700 0.0800 72,600 +0.01(+6.67%)
Apr 25, 2017 0.0700 0.0750 0.0700 0.0750 71,500 +0.00(+7.14%)
Apr 24, 2017 0.0900 0.0900 0.0700 0.0700 116,949 -0.00(-6.67%)
Apr 21, 2017 0.0900 0.0900 0.0750 0.0750 44,570 +0.00(+0.00%)
Apr 20, 2017 0.0750 0.0800 0.0750 0.0750 45,999 -0.01(-6.25%)
Apr 19, 2017 0.0900 0.0900 0.0800 0.0800 51,700 -0.01(-15.79%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.0950 122,050 +0.00(+0.00%)
Apr 17, 2017 0.0800 0.0950 0.0800 0.0950 106,250 +0.02(+26.67%)
Apr 13, 2017 0.0750 0.0750 0.0750 0.0750 36,532 -0.01(-6.25%)
Apr 12, 2017 0.0900 0.0900 0.0800 0.0800 248,550 -0.01(-11.11%)
Apr 11, 2017 0.1100 0.1150 0.0850 0.0900 559,056 -0.03(-21.74%)
Apr 10, 2017 0.0500 0.1150 0.0400 0.1150 363,000 +0.08(+187.50%)
Apr 07, 2017 0.0400 0.0400 0.0400 0.0400 3,067 +0.00(+0.00%)
Apr 06, 2017 0.0450 0.0450 0.0400 0.0400 50,000 -0.00(-11.11%)
Apr 05, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Apr 04, 2017 0.0500 0.0500 0.0450 0.0450 39,000 -0.01(-10.00%)
Mar 31, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2017 0.0500 0.0550 0.0500 0.0500 70,000 +0.00(+0.00%)
Mar 29, 2017 0.0550 0.0550 0.0500 0.0500 55,500 +0.00(+0.00%)
Mar 28, 2017 0.0500 0.0500 0.0500 0.0500 74,000 +0.01(+11.11%)
Mar 27, 2017 0.0500 0.0500 0.0450 0.0450 33,000 -0.01(-10.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 23, 2017 0.0550 0.0550 0.0550 0.0550 15,025 +0.00(+0.00%)
Mar 22, 2017 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Mar 21, 2017 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Mar 20, 2017 0.0550 0.0550 0.0550 0.0550 28,000 +0.00(+0.00%)
Mar 17, 2017 0.0500 0.0550 0.0500 0.0550 236,000 +0.00(+10.00%)
Mar 16, 2017 0.0500 0.0500 0.0500 0.0500 81,000 +0.00(+0.00%)
Mar 14, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 13, 2017 0.0600 0.0600 0.0550 0.0600 174,000 +0.00(+9.09%)
Mar 08, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 07, 2017 0.0550 0.0600 0.0550 0.0600 48,000 +0.01(+20.00%)
Mar 06, 2017 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Mar 03, 2017 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Feb 23, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 22, 2017 0.0500 0.0500 0.0400 0.0500 318,333 -0.01(-16.67%)
Feb 17, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 14, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 13, 2017 0.0400 0.0450 0.0400 0.0450 45,000 +0.01(+28.57%)
Feb 06, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 02, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jan 27, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 10, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 09, 2017 0.0600 0.0600 0.0550 0.0550 22,000 +0.00(+0.00%)
Jan 06, 2017 0.0500 0.0550 0.0500 0.0550 39,000 +0.01(+22.22%)
Jan 05, 2017 0.0450 0.0450 0.0450 0.0450 123,300 -0.01(-10.00%)
Jan 04, 2017 0.0500 0.0500 0.0450 0.0500 26,600 +0.00(+0.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2016 0.0500 0.0500 0.0500 802 +0.01(+25.00%)
Dec 23, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 21, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 20, 2016 0.0400 0.0450 0.0400 0.0450 80,000 +0.00(+12.50%)
Dec 19, 2016 0.0400 0.0400 0.0350 0.0400 62,770 +0.00(+0.00%)
Dec 16, 2016 0.0500 0.0500 0.0400 0.0400 90,000 -0.00(-11.11%)
Dec 14, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 13, 2016 0.0400 0.0450 0.0400 0.0450 144,000 +0.00(+12.50%)
Dec 07, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 06, 2016 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Dec 05, 2016 0.0400 0.0400 0.0400 0.0400 194,500 -0.00(-11.11%)
Dec 02, 2016 0.0400 0.0450 0.0400 0.0450 30,000 +0.00(+12.50%)
Dec 01, 2016 0.0400 0.0400 0.0400 0.0400 200,000 -0.01(-20.00%)
Nov 29, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 25, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 23, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 16, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 14, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 09, 2016 0.0400 0.0400 0.0400 0.0400 3,116 +0.00(+0.00%)
Nov 08, 2016 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 03, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 25, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 19, 2016 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Oct 13, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 05, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2016 0.0400 0.0400 0.0400 0.0400 12,000 -0.00(-11.11%)
Oct 03, 2016 0.0500 0.0500 0.0450 0.0450 150,000 -0.01(-10.00%)
Sep 30, 2016 0.0500 0.0550 0.0500 0.0500 62,333 +0.00(+0.00%)
Sep 29, 2016 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Sep 28, 2016 0.0300 0.0600 0.0300 0.0500 668,800 +0.02(+66.67%)
Sep 27, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 22, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 19, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 16, 2016 0.0350 0.0350 0.0300 0.0300 412,000 -0.01(-25.00%)
Sep 13, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 12, 2016 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Sep 07, 2016 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Sep 06, 2016 0.0300 0.0350 0.0300 0.0350 96,000 +0.01(+40.00%)
Sep 02, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 31, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 23, 2016 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 22, 2016 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Aug 19, 2016 0.0400 0.0400 0.0350 0.0350 24,000 -0.00(-12.50%)
Aug 18, 2016 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Aug 17, 2016 0.0350 0.0350 0.0350 0.0350 2,025 +0.00(+0.00%)
Aug 16, 2016 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Aug 15, 2016 0.0300 0.0600 0.0300 0.0400 251,000 +0.01(+60.00%)
Aug 11, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 10, 2016 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Aug 08, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 05, 2016 0.0250 0.0250 0.0250 0.0250 108,000 +0.00(+0.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Jul 21, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 20, 2016 0.0250 0.0250 0.0200 0.0200 15,000 -0.01(-20.00%)
Jul 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 05, 2016 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
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.