Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireweed Metals Corp (TSV: FWZ )

1.250 +0.130 (+11.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 0.5700 0.5800 0.5600 0.5600 30,500 -0.04(-6.67%)
May 30, 2022 0.5800 0.6200 0.5600 0.6000 43,800 +0.02(+3.45%)
May 27, 2022 0.5500 0.5800 0.5500 0.5800 11,010 +0.02(+3.57%)
May 26, 2022 0.5800 0.5800 0.5600 0.5600 8,960 -0.01(-1.75%)
May 25, 2022 0.5800 0.5800 0.5700 0.5700 9,013 +0.01(+1.79%)
May 24, 2022 0.5600 0.5800 0.5600 0.5600 9,750 +0.00(+0.00%)
May 20, 2022 0.5600 0 +0.00(+0.00%)
May 19, 2022 0.5500 0.5600 0.5500 0.5600 22,512 -0.03(-5.08%)
May 18, 2022 0.5800 0.5900 0.5800 0.5900 25,300 +0.02(+3.51%)
May 17, 2022 0.5500 0.5800 0.5500 0.5700 33,528 +0.02(+3.64%)
May 16, 2022 0.5200 0.5500 0.5100 0.5500 23,100 +0.03(+5.77%)
May 13, 2022 0.5100 0.5300 0.5100 0.5200 78,720 -0.01(-1.89%)
May 12, 2022 0.5400 0.5500 0.5300 0.5300 63,406 -0.03(-5.36%)
May 11, 2022 0.5700 0.5700 0.5400 0.5600 30,375 +0.01(+1.82%)
May 10, 2022 0.5700 0.5900 0.5300 0.5500 72,630 +0.01(+1.85%)
May 09, 2022 0.5800 0.5800 0.5400 0.5400 71,700 -0.05(-8.47%)
May 06, 2022 0.6100 0.6100 0.5900 0.5900 9,233 -0.02(-3.28%)
May 05, 2022 0.6400 0.6400 0.6100 0.6100 21,890 +0.00(+0.00%)
May 04, 2022 0.6400 0.6400 0.6000 0.6100 32,611 +0.00(+0.00%)
May 03, 2022 0.6300 0.6300 0.6000 0.6100 83,165 -0.02(-3.17%)
May 02, 2022 0.6500 0.6700 0.6300 0.6300 19,000 -0.02(-3.08%)
Apr 29, 2022 0.6500 0.6500 0.6500 0.6500 2,155 +0.00(+0.00%)
Apr 28, 2022 0.7100 0.7100 0.6500 0.6500 24,413 -0.08(-10.96%)
Apr 27, 2022 0.6900 0.7300 0.6900 0.7300 46,290 +0.06(+8.96%)
Apr 26, 2022 0.7000 0.7200 0.6700 0.6700 42,805 -0.01(-1.47%)
Apr 25, 2022 0.7700 0.7700 0.6500 0.6800 264,817 -0.09(-11.69%)
Apr 22, 2022 0.8200 0.8200 0.7700 0.7700 35,983 -0.05(-6.10%)
Apr 21, 2022 0.8400 0.8400 0.8200 0.8200 47,300 -0.01(-1.20%)
Apr 20, 2022 0.8100 0.8500 0.8000 0.8300 70,000 +0.01(+1.22%)
Apr 19, 2022 0.8400 0.8400 0.8100 0.8200 34,344 -0.02(-2.38%)
Apr 18, 2022 0.8500 0.8600 0.8400 0.8400 125,522 +0.00(+0.00%)
Apr 14, 2022 0.8400 0 +0.02(+2.44%)
Apr 13, 2022 0.7900 0.8200 0.7900 0.8200 55,837 +0.05(+6.49%)
Apr 12, 2022 0.7900 0.8100 0.7700 0.7700 245,011 -0.02(-2.53%)
Apr 11, 2022 0.7700 0.8000 0.7600 0.7900 251,760 +0.03(+3.95%)
Apr 08, 2022 0.7500 0.7600 0.7500 0.7600 19,185 +0.01(+1.33%)
Apr 07, 2022 0.7300 0.7500 0.7300 0.7500 12,160 +0.02(+2.74%)
Apr 06, 2022 0.7500 0.7500 0.7200 0.7300 32,600 -0.01(-1.35%)
Apr 05, 2022 0.7800 0.8000 0.7400 0.7400 78,450 -0.04(-5.13%)
Apr 04, 2022 0.7900 0.8100 0.7700 0.7800 116,030 +0.00(+0.00%)
Apr 01, 2022 0.7100 0.8000 0.7100 0.7800 183,566 +0.08(+11.43%)
Mar 31, 2022 0.7000 0.7100 0.7000 0.7000 20,050 +0.00(+0.00%)
Mar 30, 2022 0.6800 0.7200 0.6800 0.7000 58,000 +0.03(+4.48%)
Mar 29, 2022 0.6700 0.6700 0.6700 0.6700 3,500 -0.01(-1.47%)
Mar 28, 2022 0.6800 0.6900 0.6800 0.6800 24,505 -0.01(-1.45%)
Mar 25, 2022 0.6800 0.6900 0.6800 0.6900 137,000 +0.01(+1.47%)
Mar 24, 2022 0.7000 0.7000 0.6700 0.6800 48,425 +0.01(+1.49%)
Mar 23, 2022 0.6900 0.6900 0.6600 0.6700 146,333 -0.02(-2.90%)
Mar 22, 2022 0.7300 0.7300 0.6800 0.6900 44,320 -0.03(-4.17%)
Mar 21, 2022 0.7100 0.7200 0.7100 0.7200 16,005 +0.02(+2.86%)
Mar 18, 2022 0.7300 0.7300 0.7000 0.7000 86,813 -0.04(-5.41%)
Mar 17, 2022 0.7200 0.7400 0.7000 0.7400 48,049 +0.02(+2.78%)
Mar 16, 2022 0.6700 0.7300 0.6700 0.7200 99,050 +0.05(+7.46%)
Mar 15, 2022 0.7000 0.7000 0.6700 0.6700 5,100 -0.02(-2.90%)
Mar 14, 2022 0.6700 0.6900 0.6500 0.6900 26,500 +0.03(+4.55%)
Mar 11, 2022 0.6600 0.6600 0.6500 0.6600 62,235 +0.00(+0.00%)
Mar 10, 2022 0.6400 0.7600 0.6200 0.6600 124,329 +0.00(+0.00%)
Mar 09, 2022 0.6400 0.6600 0.6200 0.6600 18,755 +0.02(+3.13%)
Mar 08, 2022 0.6800 0.6800 0.6100 0.6400 55,083 -0.04(-5.88%)
Mar 07, 2022 0.7000 0.7000 0.6600 0.6800 17,079 -0.02(-2.86%)
Mar 04, 2022 0.6800 0.7000 0.6800 0.7000 87,505 +0.02(+2.94%)
Mar 03, 2022 0.6700 0.6800 0.6500 0.6800 12,200 +0.00(+0.00%)
Mar 02, 2022 0.6100 0.6900 0.6100 0.6800 97,050 +0.07(+11.48%)
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.