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, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 30, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 26, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 25, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 24, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 23, 2006 0.1950 0.1950 0.1900 0.1900 150,000 +0.01(+2.70%)
May 22, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 19, 2006 0.1850 0.1850 0.1850 0.1850 12,000 -0.02(-7.50%)
May 18, 2006 0.2200 0.2200 0.2000 0.2000 36,500 -0.03(-13.04%)
May 17, 2006 0.2300 0.2300 0.2300 0.2300 21,417 +0.00(+0.00%)
May 16, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 15, 2006 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
May 12, 2006 0.2300 0.2300 0.2250 0.2250 20,560 +0.01(+2.27%)
May 11, 2006 0.2250 0.2300 0.2200 0.2200 55,600 -0.01(-4.35%)
May 10, 2006 0.2300 0.2300 0.2300 0.2300 37,797 +0.02(+9.52%)
May 09, 2006 0.2100 0.2100 0.2100 0.2100 26,087 +0.00(+0.00%)
May 08, 2006 0.2100 0.2100 0.2100 0.2100 7,200 -0.02(-8.70%)
May 05, 2006 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
May 04, 2006 0.2300 0.2300 0.2300 0.2300 22,000 +0.01(+2.22%)
May 03, 2006 0.2250 0.2250 0.2250 0.2250 35,000 +0.00(+0.00%)
May 02, 2006 0.2200 0.2250 0.2200 0.2250 18,500 +0.00(+0.00%)
May 01, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 28, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Apr 27, 2006 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Apr 26, 2006 0.2100 0.2200 0.2000 0.2000 63,500 -0.01(-4.76%)
Apr 25, 2006 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Apr 24, 2006 0.2250 0.2300 0.2100 0.2300 69,000 +0.01(+2.22%)
Apr 21, 2006 0.2100 0.2250 0.2100 0.2250 23,000 -0.01(-2.17%)
Apr 20, 2006 0.2300 0.2300 0.2300 0.2300 50,000 -0.01(-6.12%)
Apr 19, 2006 0.2450 0.2450 0.2450 0.2450 2,000 +0.02(+8.89%)
Apr 18, 2006 0.2400 0.2400 0.2250 0.2250 95,500 -0.01(-2.17%)
Apr 17, 2006 0.2500 0.2500 0.2300 0.2300 28,500 +0.00(+0.00%)
Apr 13, 2006 0.2350 0.2350 0.2300 0.2300 59,000 -0.02(-8.00%)
Apr 12, 2006 0.2350 0.2500 0.2350 0.2500 20,862 +0.02(+6.38%)
Apr 11, 2006 0.2300 0.2350 0.2300 0.2350 7,500 -0.02(-6.00%)
Apr 10, 2006 0.2400 0.2500 0.2400 0.2500 25,041 +0.01(+4.17%)
Apr 07, 2006 0.2500 0.2500 0.2400 0.2400 32,400 +0.00(+0.00%)
Apr 06, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 05, 2006 0.2500 0.2500 0.2400 0.2400 19,000 +0.03(+14.29%)
Apr 04, 2006 0.2100 0.2100 0.2100 0.2100 3,500 -0.02(-8.70%)
Apr 03, 2006 0.2150 0.2300 0.2300 0.2300 68,000 +0.02(+6.98%)
Mar 31, 2006 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 30, 2006 0.2300 0.2300 0.2150 0.2150 25,500 -0.01(-2.27%)
Mar 29, 2006 0.2300 0.2300 0.2200 0.2200 16,800 -0.01(-4.35%)
Mar 28, 2006 0.2300 0.2300 0.2300 0.2300 8,000 +0.03(+15.00%)
Mar 27, 2006 0.2000 0.2000 0.2000 0.2000 37,000 -0.03(-13.04%)
Mar 24, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 21, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 20, 2006 0.2300 0.2300 0.2300 0.2300 2,000 +0.02(+9.52%)
Mar 17, 2006 0.2300 0.2300 0.2000 0.2100 23,200 -0.01(-4.55%)
Mar 16, 2006 0.2300 0.2300 0.2200 0.2200 7,500 +0.02(+7.32%)
Mar 15, 2006 0.2200 0.2200 0.2000 0.2050 29,500 -0.01(-2.38%)
Mar 14, 2006 0.2200 0.2250 0.2000 0.2100 31,500 +0.04(+23.53%)
Mar 13, 2006 0.2000 0.2000 0.1700 0.1700 18,500 -0.05(-22.73%)
Mar 10, 2006 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Mar 09, 2006 0.2400 0.2400 0.2400 0.2400 100 +0.04(+20.00%)
Mar 08, 2006 0.2000 0.2000 0.2000 0.2000 1,000 -0.03(-13.04%)
Mar 07, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 06, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 03, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 02, 2006 0.1950 0.2300 0.1950 0.2300 101,500 +0.02(+6.98%)
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.