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 (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 (%)
May 24, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 19, 2011 0.0850 0.0850 0.0850 0.0850 1,136 -0.01(-15.00%)
May 18, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2011 0.1000 0.1000 0.1000 0.1000 1,691 +0.01(+17.65%)
May 13, 2011 0.0900 0.0900 0.0850 0.0850 5,000 +0.00(+0.00%)
May 12, 2011 0.1000 0.1000 0.0850 0.0850 16,683 -0.01(-15.00%)
May 11, 2011 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
May 10, 2011 0.1000 0.1000 0.1000 0.1000 20,016 +0.00(+0.00%)
May 09, 2011 0.1000 0.1000 0.1000 0.1000 43,500 +0.00(+0.00%)
May 06, 2011 0.0950 0.1000 0.0950 0.1000 25,000 +0.01(+17.65%)
May 05, 2011 0.0900 0.0900 0.0850 0.0850 79,000 -0.00(-5.56%)
May 04, 2011 0.0950 0.0950 0.0900 0.0900 3,700 -0.01(-10.00%)
May 03, 2011 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 02, 2011 0.1050 0.1050 0.1050 0.1050 4,452 +0.00(+5.00%)
Apr 29, 2011 0.0950 0.1000 0.0950 0.1000 45,000 +0.01(+5.26%)
Apr 28, 2011 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-13.64%)
Apr 27, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 26, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 25, 2011 0.1100 0.1100 0.1100 0.1100 860 +0.00(+0.00%)
Apr 21, 2011 0.1000 0.1100 0.1000 0.1100 45,000 +0.01(+10.00%)
Apr 20, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 19, 2011 0.0950 0.1000 0.0950 0.1000 348,000 +0.01(+11.11%)
Apr 18, 2011 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Apr 15, 2011 0.0800 0.1000 0.0800 0.0900 100,000 +0.02(+28.57%)
Apr 14, 2011 0.0700 0.0700 0.0700 0.0700 250,000 -0.01(-12.50%)
Apr 13, 2011 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 12, 2011 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Apr 11, 2011 0.0850 0.0900 0.0850 0.0900 18,000 +0.01(+12.50%)
Apr 08, 2011 0.0600 0.0800 0.0600 0.0800 125,500 +0.01(+6.67%)
Apr 07, 2011 0.0650 0.0750 0.0650 0.0750 16,000 +0.00(+0.00%)
Apr 06, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 05, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 04, 2011 0.0750 0.0750 0.0750 0.0750 51,983 +0.01(+25.00%)
Apr 01, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 31, 2011 0.0600 0.0700 0.0600 0.0600 32,370 -0.01(-14.29%)
Mar 30, 2011 0.0700 0.0700 0.0700 0.0700 66,500 +0.00(+0.00%)
Mar 29, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2011 0.0700 0.0700 0.0700 0.0700 1,599,000 +0.01(+7.69%)
Mar 25, 2011 0.0650 0.0650 0.0650 0.0650 61,000 +0.01(+8.33%)
Mar 24, 2011 0.0800 0.0800 0.0400 0.0600 143,500 -0.01(-14.29%)
Mar 23, 2011 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Mar 22, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 21, 2011 0.0700 0.0700 0.0700 0.0700 1,883 +0.00(+0.00%)
Mar 18, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 17, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 16, 2011 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Mar 15, 2011 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Mar 14, 2011 0.0750 0.0750 0.0650 0.0700 50,000 +0.01(+7.69%)
Mar 11, 2011 0.0750 0.0750 0.0650 0.0650 54,000 -0.01(-13.33%)
Mar 10, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 09, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 08, 2011 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 07, 2011 0.0750 0.0750 0.0650 0.0750 79,000 -0.01(-6.25%)
Mar 04, 2011 0.0750 0.0800 0.0750 0.0800 53,000 +0.00(+0.00%)
Mar 03, 2011 0.0800 0.0800 0.0800 0.0800 200,000 +0.00(+0.00%)
Mar 02, 2011 0.0800 0.0800 0.0800 0 +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.
 
 
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.