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

Fireweed Metals Corp (OP: FWEDF )

0.8421 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, May 30, 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, 2018 1.340 1.420 1.285 1.292 34,670 -0.05(-4.08%)
May 30, 2018 1.298 1.347 1.259 1.347 8,500 +0.05(+4.10%)
May 29, 2018 1.286 1.294 1.286 1.294 4,050 -0.05(-3.44%)
May 25, 2018 1.340 1.340 1.340 0 -0.10(-6.72%)
May 24, 2018 1.506 1.506 1.285 1.437 51,258 -0.10(-6.72%)
May 23, 2018 1.536 1.540 1.536 1.540 1,850 +0.01(+0.85%)
May 22, 2018 1.595 1.610 1.520 1.527 21,650 -0.00(-0.20%)
May 21, 2018 1.530 1.530 1.530 1.530 100 -0.07(-4.15%)
May 18, 2018 1.563 1.640 1.562 1.596 19,328 +0.04(+2.33%)
May 17, 2018 1.650 1.650 1.550 1.560 78,403 -0.09(-5.51%)
May 16, 2018 1.532 1.670 1.532 1.651 163,873 +0.17(+11.55%)
May 15, 2018 1.370 1.520 1.327 1.480 55,637 +0.24(+19.52%)
May 11, 2018 1.238 1.238 1.238 0 +0.01(+0.67%)
May 10, 2018 1.230 1.230 1.230 1.230 2,000 -0.03(-2.74%)
May 04, 2018 1.265 1.265 1.265 0 +0.03(+2.51%)
May 03, 2018 1.150 1.234 1.150 1.234 1,500 +0.11(+9.91%)
May 02, 2018 1.123 1.123 1.123 1.123 2,000 +0.01(+1.13%)
Apr 30, 2018 1.110 1.110 1.110 0 -0.01(-0.74%)
Apr 27, 2018 1.118 1.118 1.118 1.118 1,000 -0.03(-2.76%)
Apr 25, 2018 1.150 1.150 1.150 0 +0.03(+2.99%)
Apr 23, 2018 1.117 1.117 1.117 0 -0.03(-2.22%)
Apr 20, 2018 1.142 1.142 1.142 1.142 1,000 +0.01(+1.15%)
Apr 18, 2018 1.129 1.129 1.129 0 -0.01(-0.96%)
Apr 17, 2018 1.140 1.140 1.140 1.140 3,925 +0.00(+0.00%)
Apr 16, 2018 1.165 1.165 1.140 1.140 1,650 -0.08(-6.56%)
Apr 13, 2018 1.202 1.220 1.200 1.220 3,300 +0.00(+0.01%)
Apr 12, 2018 1.206 1.220 1.198 1.220 700 -0.03(-2.41%)
Apr 10, 2018 1.250 1.250 1.250 75 +0.03(+2.81%)
Apr 09, 2018 1.200 1.216 1.200 1.216 10,860 +0.02(+1.32%)
Apr 06, 2018 1.200 1.200 1.200 1.200 8,500 -0.05(-3.92%)
Apr 05, 2018 1.250 1.250 1.249 1.249 800 +0.12(+10.54%)
Apr 02, 2018 1.130 1.130 1.130 0 +0.10(+9.58%)
Mar 29, 2018 1.031 1.031 1.031 0 -0.09(-8.41%)
Mar 28, 2018 1.140 1.140 1.126 1.126 4,500 -0.03(-2.27%)
Mar 26, 2018 1.152 1.152 1.152 0 +0.09(+8.67%)
Mar 22, 2018 1.060 1.060 1.060 50 -0.00(-0.28%)
Mar 21, 2018 1.062 1.063 1.062 1.063 2,100 -0.05(-4.24%)
Mar 20, 2018 1.140 1.140 1.110 1.110 1,200 -0.08(-6.72%)
Mar 19, 2018 1.153 1.171 1.130 1.190 7,200 +0.08(+7.69%)
Mar 16, 2018 1.105 1.105 1.105 1.105 2,000 +0.02(+1.90%)
Mar 15, 2018 1.115 1.130 1.084 1.084 1,250 -0.03(-2.87%)
Mar 14, 2018 1.154 1.154 1.112 1.116 7,500 -0.03(-2.92%)
Mar 13, 2018 1.150 1.150 1.150 1.150 2,000 -0.00(-0.05%)
Mar 12, 2018 1.143 1.151 1.143 1.151 525 -0.02(-1.66%)
Mar 09, 2018 1.102 1.170 1.102 1.170 1,700 +0.08(+7.33%)
Mar 08, 2018 1.105 1.105 1.090 1.090 4,525 -0.02(-1.80%)
Mar 07, 2018 1.120 1.120 1.110 1.110 3,400 -0.01(-0.89%)
Mar 06, 2018 1.200 1.216 1.115 1.120 18,785 -0.08(-6.66%)
Mar 05, 2018 1.222 1.222 1.183 1.200 15,050 -0.01(-0.63%)
Mar 02, 2018 1.300 1.300 1.208 1.208 17,962 -0.09(-6.96%)
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.