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, 2007 0.1550 0.1600 0.1550 0.1600 56,000 +0.01(+6.67%)
May 30, 2007 0.1500 0.1600 0.1500 0.1500 291,273 +0.01(+3.45%)
May 29, 2007 0.1400 0.1500 0.1400 0.1450 41,804 -0.02(-9.38%)
May 25, 2007 0.1700 0.1750 0.1550 0.1600 237,000 -0.01(-8.57%)
May 24, 2007 0.1600 0.1750 0.1450 0.1750 1,427,500 +0.02(+16.67%)
May 23, 2007 0.1600 0.1600 0.1500 0.1500 313,408 +0.00(+0.00%)
May 22, 2007 0.1550 0.1600 0.1500 0.1500 183,000 +0.00(+0.00%)
May 21, 2007 0.1650 0.1700 0.1500 0.1500 301,500 +0.00(+0.00%)
May 18, 2007 0.1650 0.1700 0.1500 0.1500 301,500 -0.01(-6.25%)
May 17, 2007 0.1600 0.1600 0.1500 0.1600 120,000 +0.01(+6.67%)
May 16, 2007 0.1500 0.1550 0.1450 0.1500 406,000 +0.00(+0.00%)
May 15, 2007 0.1500 0.1600 0.1500 0.1500 265,000 +0.01(+7.14%)
May 14, 2007 0.1650 0.1650 0.1400 0.1400 128,700 -0.01(-9.68%)
May 11, 2007 0.1400 0.1600 0.1400 0.1550 46,000 +0.02(+14.81%)
May 10, 2007 0.1550 0.1600 0.1300 0.1350 125,000 -0.02(-12.90%)
May 09, 2007 0.1450 0.1550 0.1450 0.1550 90,500 +0.01(+10.71%)
May 08, 2007 0.1400 0.1400 0.1400 0.1400 46,000 -0.00(-3.45%)
May 07, 2007 0.1300 0.1450 0.1250 0.1450 350,000 +0.02(+16.00%)
May 04, 2007 0.1250 0.1300 0.1250 0.1250 66,000 +0.00(+0.00%)
May 03, 2007 0.1200 0.1250 0.1200 0.1250 134,000 +0.01(+8.70%)
May 02, 2007 0.1200 0.1200 0.1050 0.1150 150,000 -0.00(-4.17%)
May 01, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 30, 2007 0.1250 0.1250 0.1200 0.1200 17,000 -0.01(-4.00%)
Apr 27, 2007 0.1100 0.1250 0.1100 0.1250 42,000 +0.00(+0.00%)
Apr 26, 2007 0.1250 0.1250 0.1250 0.1250 30,000 +0.01(+13.64%)
Apr 25, 2007 0.1200 0.1200 0.1100 0.1100 53,310 -0.01(-8.33%)
Apr 24, 2007 0.1200 0.1200 0.1200 0.1200 51,062 +0.00(+0.00%)
Apr 23, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 20, 2007 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Apr 19, 2007 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 18, 2007 0.1300 0.1300 0.1150 0.1150 15,000 -0.01(-8.00%)
Apr 17, 2007 0.1200 0.1250 0.1200 0.1250 44,500 +0.01(+4.17%)
Apr 16, 2007 0.1300 0.1350 0.1200 0.1200 66,500 +0.00(+0.00%)
Apr 13, 2007 0.1150 0.1200 0.1150 0.1200 40,000 +0.01(+9.09%)
Apr 12, 2007 0.1350 0.1350 0.1100 0.1100 110,000 -0.02(-15.38%)
Apr 11, 2007 0.1400 0.1450 0.1100 0.1300 283,490 +0.00(+0.00%)
Apr 10, 2007 0.1250 0.1300 0.1250 0.1300 105,000 +0.01(+8.33%)
Apr 09, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 05, 2007 0.1200 0.1200 0.1150 0.1200 24,760 +0.00(+0.00%)
Apr 04, 2007 0.1100 0.1200 0.1100 0.1200 87,500 +0.01(+9.09%)
Apr 03, 2007 0.1100 0.1100 0.1100 0.1100 82,000 +0.01(+4.76%)
Apr 02, 2007 0.1200 0.1200 0.1050 0.1050 45,500 -0.01(-12.50%)
Mar 30, 2007 0.1200 0.1200 0.1150 0.1200 43,675 +0.00(+0.00%)
Mar 29, 2007 0.1200 0.1200 0.1200 0.1200 11,250 +0.00(+0.00%)
Mar 28, 2007 0.1200 0.1200 0.1200 0.1200 14,500 +0.01(+9.09%)
Mar 27, 2007 0.1100 0.1100 0.1100 0.1100 835 -0.01(-8.33%)
Mar 26, 2007 0.1100 0.1200 0.1100 0.1200 10,666 +0.01(+9.09%)
Mar 23, 2007 0.1200 0.1200 0.1100 0.1100 14,000 -0.01(-8.33%)
Mar 22, 2007 0.1200 0.1200 0.1200 0.1200 38,000 +0.00(+0.00%)
Mar 21, 2007 0.1100 0.1200 0.1100 0.1200 166,500 +0.01(+9.09%)
Mar 20, 2007 0.1200 0.1200 0.1100 0.1100 30,342 -0.01(-8.33%)
Mar 19, 2007 0.1200 0.1200 0.1200 0.1200 65,000 +0.00(+0.00%)
Mar 16, 2007 0.1200 0.1200 0.1200 0.1200 37,000 +0.01(+9.09%)
Mar 15, 2007 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Mar 14, 2007 0.1100 0.1100 0.1100 0.1100 142,334 +0.00(+0.00%)
Mar 13, 2007 0.1100 0.1100 0.1050 0.1100 38,000 -0.01(-4.35%)
Mar 12, 2007 0.1100 0.1150 0.1000 0.1150 22,507 +0.01(+9.52%)
Mar 09, 2007 0.1200 0.1200 0.1050 0.1050 122,000 -0.01(-12.50%)
Mar 08, 2007 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Mar 07, 2007 0.1050 0.1200 0.1050 0.1200 254,000 +0.01(+14.29%)
Mar 06, 2007 0.1050 0.1050 0.1050 0.1050 8,000 -0.01(-4.55%)
Mar 05, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 02, 2007 0.1100 0.1100 0.1100 0.1100 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.