Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireswirl Technologies Inc (TSV: FSW )

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 (%)
Oct 31, 2007 0.4300 0.4300 0.4200 0.4300 12,500 +0.01(+2.38%)
Oct 30, 2007 0.4550 0.4900 0.4200 0.4200 120,000 +0.00(+0.00%)
Oct 29, 2007 0.4000 0.4900 0.4000 0.4200 153,900 -0.03(-6.67%)
Oct 26, 2007 0.4500 0.4500 0.3800 0.4500 135,900 -0.05(-10.00%)
Oct 25, 2007 0.5000 0.5000 0.5000 0.5000 5,500 +0.00(+0.00%)
Oct 24, 2007 0.6300 0.6300 0.4000 0.5000 62,500 -0.09(-15.25%)
Oct 23, 2007 0.5900 0.5900 0.5900 0.5900 3,500 -0.01(-1.67%)
Oct 19, 2007 0.6000 0.6300 0.6000 0.6000 39,000 -0.08(-11.76%)
Oct 18, 2007 0.6200 0.6800 0.6200 0.6800 6,725 +0.08(+13.33%)
Oct 17, 2007 0.6300 0.6500 0.6000 0.6000 42,500 -0.02(-3.23%)
Oct 16, 2007 0.6700 0.6700 0.6200 0.6200 39,500 -0.05(-7.46%)
Oct 15, 2007 0.7100 0.7100 0.6700 0.6700 49,400 -0.05(-6.94%)
Oct 12, 2007 0.7500 0.7500 0.7200 0.7200 3,500 -0.01(-1.37%)
Oct 11, 2007 0.8200 0.8200 0.6000 0.7300 170,000 -0.09(-10.98%)
Oct 10, 2007 0.8900 0.8900 0.8200 0.8200 36,500 -0.08(-8.89%)
Oct 09, 2007 0.9400 0.9400 0.9000 0.9000 5,500 -0.06(-6.25%)
Oct 08, 2007 0.8700 0.9600 0.8700 0.9600 5,500 +0.00(+0.00%)
Oct 05, 2007 0.8700 0.9600 0.8700 0.9600 5,500 +0.00(+0.00%)
Oct 04, 2007 0.9000 0.9600 0.9000 0.9600 16,000 +0.07(+7.87%)
Oct 03, 2007 0.8800 0.9600 0.8800 0.8900 7,000 +0.01(+1.14%)
Oct 02, 2007 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Oct 01, 2007 0.9800 0.9900 0.8800 0.8800 30,500 -0.10(-10.20%)
Sep 28, 2007 0.9500 0.9900 0.9500 0.9800 11,500 +0.03(+3.16%)
Sep 27, 2007 0.9500 0.9500 0.9500 0.9500 500 +0.09(+10.47%)
Sep 26, 2007 0.9000 0.9400 0.8600 0.8600 47,600 -0.02(-2.27%)
Sep 25, 2007 0.9100 0.9100 0.8700 0.8800 108,200 -0.07(-7.37%)
Sep 24, 2007 1.000 1.000 0.9500 0.9500 51,250 -0.04(-4.04%)
Sep 21, 2007 0.9800 0.9900 0.9500 0.9900 22,000 +0.00(+0.00%)
Sep 20, 2007 1.000 1.000 0.9700 0.9900 80,000 -0.01(-1.00%)
Sep 19, 2007 1.020 1.020 1.000 1.000 8,000 +0.07(+7.53%)
Sep 18, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 17, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 14, 2007 1.000 1.030 0.9100 0.9300 36,150 -0.07(-7.00%)
Sep 13, 2007 0.9400 1.000 0.9300 1.000 7,000 +0.05(+5.26%)
Sep 12, 2007 0.9500 0.9500 0.9500 0.9500 15,400 -0.04(-4.04%)
Sep 11, 2007 0.9500 0.9900 0.9500 0.9900 15,500 +0.04(+4.21%)
Sep 10, 2007 0.9700 0.9900 0.9500 0.9500 29,500 -0.05(-5.00%)
Sep 07, 2007 0.9700 1.000 0.9700 1.000 28,000 +0.04(+4.17%)
Sep 06, 2007 0.9400 0.9900 0.9400 0.9600 18,000 +0.05(+5.49%)
Sep 05, 2007 0.9500 0.9500 0.9100 0.9100 22,500 -0.09(-9.00%)
Sep 04, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 31, 2007 1.010 1.010 1.000 1.000 29,000 -0.05(-4.76%)
Aug 30, 2007 1.000 1.050 1.000 1.050 19,000 +0.05(+5.00%)
Aug 29, 2007 1.000 1.100 1.000 1.000 22,867 +0.05(+5.26%)
Aug 28, 2007 0.9500 0.9600 0.9500 0.9500 110,900 +0.00(+0.00%)
Aug 27, 2007 0.9000 0.9500 0.9000 0.9500 24,000 +0.10(+11.76%)
Aug 24, 2007 0.8400 0.8500 0.8400 0.8500 13,500 +0.05(+6.25%)
Aug 23, 2007 0.8000 0.8000 0.7700 0.8000 18,500 -0.04(-4.76%)
Aug 22, 2007 0.8700 0.8700 0.8400 0.8400 5,500 +0.01(+1.20%)
Aug 21, 2007 0.8400 0.9000 0.8300 0.8300 44,700 -0.01(-1.19%)
Aug 20, 2007 0.9000 0.9000 0.8400 0.8400 33,000 -0.01(-1.18%)
Aug 17, 2007 0.9000 0.9000 0.8500 0.8500 6,500 +0.00(+0.00%)
Aug 16, 2007 0.8900 0.8900 0.8500 0.8500 22,300 -0.05(-5.56%)
Aug 15, 2007 1.000 1.000 0.9000 0.9000 21,200 -0.08(-8.16%)
Aug 14, 2007 0.9900 1.050 0.9800 0.9800 112,000 +0.04(+4.26%)
Aug 13, 2007 1.000 1.020 0.8200 0.9400 87,300 -0.11(-10.48%)
Aug 10, 2007 0.9200 1.050 0.8900 1.050 128,300 +0.05(+5.00%)
Aug 09, 2007 1.030 1.030 0.9600 1.000 41,600 -0.05(-4.76%)
Aug 08, 2007 1.050 1.050 1.050 1.050 20,000 +0.00(+0.00%)
Aug 07, 2007 1.060 1.060 1.040 1.050 19,000 -0.08(-7.08%)
Aug 06, 2007 1.120 1.130 1.120 1.130 4,000 +0.00(+0.00%)
Aug 03, 2007 1.120 1.130 1.120 1.130 4,000 +0.10(+9.71%)
Aug 02, 2007 1.100 1.100 1.030 1.030 73,500 -0.02(-1.90%)
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.