Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firesteel Res Inc (OP: FIEIF )

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 (%)
May 28, 2021 0.0650 0.0650 0.0500 0.0646 35,950 +0.01(+19.63%)
May 27, 2021 0.0500 0.0540 0.0500 0.0540 25,000 +0.00(+0.00%)
May 26, 2021 0.0540 0.0540 0.0540 0.0540 5,500 +0.00(+5.88%)
May 25, 2021 0.0472 0.0510 0.0448 0.0510 11,700 +0.00(+0.00%)
May 24, 2021 0.0510 0.0510 0.0510 0.0510 300 +0.00(+10.87%)
May 20, 2021 0.0460 0.0460 0.0460 70 -0.01(-15.75%)
May 19, 2021 0.0504 0.0546 0.0504 0.0546 130,000 +0.01(+30.00%)
May 18, 2021 0.0410 0.0437 0.0410 0.0420 169,744 +0.00(+2.44%)
May 17, 2021 0.0410 0.0410 0.0360 0.0410 26,890 +0.01(+13.89%)
May 14, 2021 0.0420 0.0420 0.0360 0.0360 40,615 -0.01(-14.29%)
May 12, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 10, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 07, 2021 0.0420 0.0420 0.0420 0.0420 300 +0.00(+0.00%)
May 05, 2021 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
May 04, 2021 0.0360 0.0420 0.0346 0.0420 26,595 +0.00(+9.95%)
May 03, 2021 0.0382 0.0382 0.0382 0.0382 6,430 +0.00(+9.14%)
Apr 27, 2021 0.0350 0.0350 0.0350 0 -0.01(-22.39%)
Apr 26, 2021 0.0352 0.0451 0.0352 0.0451 137,304 +0.00(+7.38%)
Apr 22, 2021 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Apr 21, 2021 0.0410 0.0450 0.0410 0.0450 50,000 +0.00(+2.51%)
Apr 20, 2021 0.0464 0.0510 0.0439 0.0439 53,000 +0.00(+10.03%)
Apr 19, 2021 0.0477 0.0477 0.0399 0.0399 58,000 -0.00(-7.21%)
Apr 16, 2021 0.0410 0.0430 0.0400 0.0430 19,400 +0.00(+4.88%)
Apr 15, 2021 0.0410 0.0410 0.0410 0.0410 1,100 -0.00(-4.65%)
Apr 12, 2021 0.0430 0.0430 0.0430 0 +0.00(+13.16%)
Apr 09, 2021 0.0349 0.0380 0.0348 0.0380 77,000 +0.00(+8.57%)
Apr 08, 2021 0.0445 0.0445 0.0350 0.0350 56,300 -0.00(-12.50%)
Apr 07, 2021 0.0426 0.0426 0.0400 0.0400 20,889 -0.00(-11.11%)
Apr 05, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.45%)
Apr 01, 2021 0.0448 0.0448 0.0448 0.0448 28,900 +0.00(+12.00%)
Mar 30, 2021 0.0400 0.0400 0.0400 0 +0.01(+14.94%)
Mar 29, 2021 0.0348 0.0348 0.0348 1 +0.00(+0.00%)
Mar 26, 2021 0.0348 0.0348 0.0348 0.0348 500 -0.01(-28.69%)
Mar 24, 2021 0.0488 0.0488 0.0488 0 +0.00(+7.25%)
Mar 19, 2021 0.0455 0.0455 0.0455 0 -0.00(-5.60%)
Mar 18, 2021 0.0492 0.0492 0.0482 0.0482 20,000 +0.01(+23.27%)
Mar 17, 2021 0.0391 0.0391 0.0391 0.0391 500 -0.01(-21.01%)
Mar 15, 2021 0.0495 0.0495 0.0495 0 +0.01(+41.03%)
Mar 12, 2021 0.0351 0.0351 0.0351 0.0351 1,000 -0.01(-28.07%)
Mar 11, 2021 0.0348 0.0489 0.0348 0.0488 23,000 +0.01(+41.04%)
Mar 09, 2021 0.0346 0.0346 0.0346 0 -0.01(-28.66%)
Mar 08, 2021 0.0396 0.0485 0.0396 0.0485 1,100 +0.01(+36.62%)
Mar 04, 2021 0.0355 0.0355 0.0355 0 -0.00(-11.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.