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 31, 2018 0.1300 0.1300 0.1250 0.1300 325,000 +0.01(+8.33%)
May 30, 2018 0.1100 0.1200 0.1100 0.1200 141,365 +0.00(+0.00%)
May 29, 2018 0.1200 0.1200 0.1200 0.1200 10,530 +0.00(+0.00%)
May 28, 2018 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
May 25, 2018 0.1200 0.1200 0.1200 0.1200 21,000 +0.00(+4.35%)
May 24, 2018 0.1100 0.1150 0.1100 0.1150 54,500 -0.00(-4.17%)
May 22, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 18, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 17, 2018 0.1100 0.1200 0.1050 0.1050 185,850 -0.01(-4.55%)
May 16, 2018 0.1150 0.1150 0.1100 0.1100 25,000 +0.00(+0.00%)
May 15, 2018 0.1200 0.1200 0.1100 0.1100 6,150 -0.01(-12.00%)
May 14, 2018 0.1250 0.1250 0.1250 0.1250 13,400 +0.00(+0.00%)
May 11, 2018 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+8.70%)
May 10, 2018 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+9.52%)
May 08, 2018 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
May 07, 2018 0.1150 0.1250 0.1150 0.1250 34,000 +0.01(+8.70%)
May 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 02, 2018 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+4.35%)
May 01, 2018 0.1200 0.1250 0.1050 0.1150 96,000 -0.00(-4.17%)
Apr 30, 2018 0.1100 0.1250 0.1100 0.1200 290,400 +0.01(+14.29%)
Apr 27, 2018 0.1000 0.1050 0.1000 0.1050 60,000 +0.00(+5.00%)
Apr 26, 2018 0.1150 0.1150 0.0950 0.1000 303,000 -0.01(-9.09%)
Apr 25, 2018 0.1150 0.1150 0.1050 0.1100 59,500 +0.00(+0.00%)
Apr 24, 2018 0.1050 0.1100 0.1050 0.1100 1,500 -0.01(-4.35%)
Apr 20, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Apr 19, 2018 0.1100 0.1100 0.1100 0.1100 9,500 -0.01(-4.35%)
Apr 18, 2018 0.1100 0.1150 0.1100 0.1150 43,000 +0.01(+9.52%)
Apr 17, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 16, 2018 0.0950 0.1050 0.0950 0.1050 132,770 +0.01(+16.67%)
Apr 13, 2018 0.0950 0.0950 0.0900 0.0900 93,000 +0.00(+0.00%)
Apr 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 10, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Apr 09, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Apr 05, 2018 0.0900 0.0900 0.0850 0.0900 37,500 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Apr 03, 2018 0.0900 0.0900 0.0850 0.0900 37,750 +0.00(+0.00%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.0900 0.0900 2,500 -0.01(-10.00%)
Mar 27, 2018 0.1050 0.1050 0.1000 0.1000 132,600 +0.00(+0.00%)
Mar 26, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 21, 2018 0.0900 0.1000 0.0900 0.1000 105,250 +0.01(+11.11%)
Mar 20, 2018 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-5.26%)
Mar 19, 2018 0.1000 0.1000 0.0900 0.0950 48,000 -0.01(-9.52%)
Mar 16, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+16.67%)
Mar 15, 2018 0.0900 0.0950 0.0900 0.0900 67,500 -0.01(-10.00%)
Mar 14, 2018 0.0900 0.1000 0.0900 0.1000 265,000 +0.01(+11.11%)
Mar 13, 2018 0.0950 0.0950 0.0900 0.0900 70,000 +0.00(+0.00%)
Mar 12, 2018 0.1000 0.1000 0.0900 0.0900 61,500 -0.01(-10.00%)
Mar 09, 2018 0.0950 0.1000 0.0900 0.1000 110,750 +0.01(+5.26%)
Mar 08, 2018 0.1000 0.1000 0.0950 0.0950 7,900 +0.00(+0.00%)
Mar 07, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 06, 2018 0.0950 0.0950 0.0950 0.0950 5,500 -0.01(-5.00%)
Mar 05, 2018 0.0950 0.1000 0.0950 0.1000 26,000 +0.01(+5.26%)
Mar 02, 2018 0.0950 0.0950 0.0950 0.0950 29,000 -0.01(-5.00%)
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.