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, 2013 0.2250 0.2250 0.2100 0.2150 46,000 -0.01(-2.27%)
Oct 30, 2013 0.2150 0.2200 0.2150 0.2200 310,000 -0.02(-8.33%)
Oct 29, 2013 0.2200 0.2400 0.2200 0.2400 6,100 -0.01(-2.04%)
Oct 28, 2013 0.2400 0.2450 0.2400 0.2450 5,000 +0.02(+8.89%)
Oct 25, 2013 0.2300 0.2300 0.2250 0.2250 40,000 -0.01(-4.26%)
Oct 24, 2013 0.2300 0.2400 0.2300 0.2350 25,000 +0.00(+2.17%)
Oct 23, 2013 0.2350 0.2350 0.2200 0.2300 151,000 +0.00(+0.00%)
Oct 22, 2013 0.2450 0.2450 0.2300 0.2300 46,500 -0.01(-6.12%)
Oct 21, 2013 0.2550 0.2650 0.2400 0.2450 34,600 -0.01(-3.92%)
Oct 18, 2013 0.2400 0.2550 0.2400 0.2550 55,900 +0.02(+6.25%)
Oct 17, 2013 0.2350 0.2400 0.2300 0.2400 11,500 +0.01(+2.13%)
Oct 16, 2013 0.2350 0.2450 0.2350 0.2350 11,300 -0.01(-2.08%)
Oct 15, 2013 0.2450 0.2450 0.2350 0.2400 14,000 +0.02(+9.09%)
Oct 11, 2013 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Oct 10, 2013 0.2350 0.2350 0.2250 0.2250 5,000 +0.00(+0.00%)
Oct 09, 2013 0.2450 0.2500 0.2200 0.2250 27,590 -0.02(-10.00%)
Oct 08, 2013 0.2450 0.2500 0.2350 0.2500 51,500 +0.01(+4.17%)
Oct 07, 2013 0.2150 0.2400 0.2150 0.2400 17,500 -0.01(-2.04%)
Oct 04, 2013 0.2350 0.2500 0.2350 0.2450 114,300 +0.01(+2.08%)
Oct 03, 2013 0.2300 0.2400 0.2300 0.2400 17,000 +0.01(+2.13%)
Oct 02, 2013 0.2050 0.2400 0.2050 0.2350 26,500 +0.03(+17.50%)
Oct 01, 2013 0.2000 0.2000 0.2000 0.2000 5,100 +0.01(+2.56%)
Sep 27, 2013 0.2100 0.2250 0.1950 0.1950 54,450 -0.01(-4.88%)
Sep 26, 2013 0.2100 0.2100 0.2000 0.2050 40,000 -0.04(-14.58%)
Sep 25, 2013 0.2050 0.2400 0.1950 0.2400 159,665 +0.04(+17.07%)
Sep 24, 2013 0.2350 0.2350 0.2000 0.2050 130,350 -0.03(-12.77%)
Sep 23, 2013 0.2300 0.2350 0.2250 0.2350 23,500 +0.00(+0.00%)
Sep 20, 2013 0.2500 0.2500 0.2200 0.2350 105,200 -0.01(-4.08%)
Sep 19, 2013 0.2300 0.2450 0.2250 0.2450 158,520 +0.01(+6.52%)
Sep 18, 2013 0.2450 0.2450 0.2200 0.2300 11,300 -0.01(-6.12%)
Sep 17, 2013 0.2300 0.2450 0.2150 0.2450 27,665 +0.02(+8.89%)
Sep 16, 2013 0.2000 0.2300 0.1950 0.2250 182,000 +0.02(+12.50%)
Sep 13, 2013 0.1950 0.2000 0.1900 0.2000 66,910 +0.01(+2.56%)
Sep 12, 2013 0.2000 0.2000 0.1900 0.1950 26,600 -0.01(-2.50%)
Sep 11, 2013 0.1900 0.2000 0.1900 0.2000 44,400 +0.00(+0.00%)
Sep 10, 2013 0.1900 0.2000 0.1800 0.2000 32,500 -0.01(-4.76%)
Sep 09, 2013 0.1900 0.2100 0.1850 0.2100 113,500 +0.00(+0.00%)
Sep 06, 2013 0.2200 0.2200 0.1900 0.2100 288,500 -0.02(-8.70%)
Sep 05, 2013 0.2150 0.2300 0.2000 0.2300 166,000 +0.00(+0.00%)
Sep 04, 2013 0.2100 0.2300 0.2100 0.2300 37,000 +0.00(+0.00%)
Sep 03, 2013 0.2050 0.2350 0.2050 0.2300 196,500 +0.03(+12.20%)
Aug 30, 2013 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Aug 29, 2013 0.2000 0.2150 0.1800 0.1800 400,155 -0.04(-16.28%)
Aug 28, 2013 0.1500 0.2200 0.1400 0.2150 1,252,700 +0.07(+53.57%)
Aug 27, 2013 0.1500 0.1550 0.1400 0.1400 262,900 -0.02(-15.15%)
Aug 26, 2013 0.1800 0.1800 0.1500 0.1650 480,100 -0.01(-8.33%)
Aug 23, 2013 0.2700 0.2750 0.1650 0.1800 2,820,036 -0.12(-40.00%)
Aug 22, 2013 0.2500 0.3000 0.2500 0.3000 222,000 +0.04(+15.38%)
Aug 21, 2013 0.2700 0.2800 0.2550 0.2600 121,500 -0.02(-7.14%)
Aug 20, 2013 0.2900 0.3100 0.2450 0.2800 459,250 -0.01(-5.08%)
Aug 19, 2013 0.2350 0.3100 0.2350 0.2950 565,700 +0.06(+28.26%)
Aug 16, 2013 0.2500 0.2650 0.2300 0.2300 172,300 -0.02(-8.00%)
Aug 15, 2013 0.2500 0.3000 0.2200 0.2500 849,710 +0.03(+13.64%)
Aug 14, 2013 0.1650 0.2400 0.1650 0.2200 328,441 +0.05(+29.41%)
Aug 13, 2013 0.1700 0.1700 0.1500 0.1700 7,500 +0.00(+0.00%)
Aug 09, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 08, 2013 0.1600 0.1700 0.1600 0.1700 48,000 +0.00(+0.00%)
Aug 07, 2013 0.1400 0.1700 0.1400 0.1700 21,000 +0.00(+0.00%)
Aug 06, 2013 0.1400 0.1700 0.1400 0.1700 7,700 +0.01(+6.25%)
Aug 02, 2013 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
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.