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 (%)
Feb 27, 2014 0.3200 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Feb 26, 2014 0.3250 0.3250 0.3000 0.3000 54,000 -0.03(-9.09%)
Feb 24, 2014 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Feb 21, 2014 0.3250 0.3250 0.2900 0.3000 56,880 -0.04(-11.76%)
Feb 20, 2014 0.3050 0.3400 0.3050 0.3400 19,500 +0.02(+6.25%)
Feb 19, 2014 0.3000 0.3200 0.3000 0.3200 7,875 +0.01(+3.23%)
Feb 18, 2014 0.3100 0.3100 0.3000 0.3100 70,500 -0.03(-7.46%)
Feb 14, 2014 0.3350 0.3350 0.3350 0 +0.09(+34.00%)
Feb 13, 2014 0.2600 0.2600 0.2500 0.2500 25,900 -0.02(-7.41%)
Feb 12, 2014 0.2500 0.2700 0.2500 0.2700 40,550 +0.00(+0.00%)
Feb 10, 2014 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Feb 07, 2014 0.2700 0.2700 0.2500 0.2500 22,800 -0.01(-3.85%)
Feb 05, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 04, 2014 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-1.82%)
Feb 03, 2014 0.2600 0.2950 0.2500 0.2750 54,250 +0.00(+0.00%)
Jan 31, 2014 0.2800 0.2800 0.2700 0.2750 26,000 +0.00(+0.00%)
Jan 30, 2014 0.2600 0.2750 0.2600 0.2750 38,200 +0.02(+5.77%)
Jan 29, 2014 0.2750 0.2750 0.2600 0.2600 4,900 -0.01(-3.70%)
Jan 28, 2014 0.2850 0.2850 0.2700 0.2700 30,500 +0.01(+1.89%)
Jan 27, 2014 0.2800 0.2800 0.2650 0.2650 89,500 -0.01(-3.64%)
Jan 24, 2014 0.2750 0.2950 0.2700 0.2750 33,000 -0.02(-8.33%)
Jan 23, 2014 0.2850 0.3000 0.2500 0.3000 115,700 -0.01(-1.64%)
Jan 22, 2014 0.2900 0.3100 0.2900 0.3050 27,500 +0.02(+5.17%)
Jan 21, 2014 0.2850 0.2900 0.2800 0.2900 42,614 +0.01(+1.75%)
Jan 20, 2014 0.3100 0.3100 0.2800 0.2850 103,884 -0.03(-8.06%)
Jan 17, 2014 0.3100 0.3150 0.3100 0.3100 17,961 +0.00(+0.00%)
Jan 16, 2014 0.2800 0.3150 0.2750 0.3100 165,845 +0.03(+8.77%)
Jan 15, 2014 0.3000 0.3000 0.2700 0.2850 84,292 -0.03(-8.06%)
Jan 14, 2014 0.3200 0.3200 0.2800 0.3100 183,287 -0.01(-3.13%)
Jan 13, 2014 0.3200 0.3400 0.3200 0.3200 61,000 -0.02(-5.88%)
Jan 10, 2014 0.3350 0.3400 0.3200 0.3400 34,400 +0.01(+3.03%)
Jan 09, 2014 0.3350 0.3350 0.3050 0.3300 61,400 +0.02(+4.76%)
Jan 08, 2014 0.3000 0.3400 0.2800 0.3150 139,400 +0.02(+5.00%)
Jan 07, 2014 0.3150 0.3150 0.2800 0.3000 50,394 +0.01(+3.45%)
Jan 06, 2014 0.3000 0.3000 0.2750 0.2900 40,290 -0.01(-3.33%)
Jan 03, 2014 0.3200 0.3500 0.3000 0.3000 50,400 +0.01(+3.45%)
Jan 02, 2014 0.3100 0.3100 0.2900 0.2900 58,300 -0.02(-4.92%)
Dec 31, 2013 0.3050 0.3050 0.3050 0 -0.04(-12.86%)
Dec 30, 2013 0.3500 0.3600 0.3350 0.3500 233,200 +0.00(+0.00%)
Dec 27, 2013 0.3000 0.3500 0.3000 0.3500 104,360 +0.05(+16.67%)
Dec 24, 2013 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Dec 23, 2013 0.2700 0.2700 0.2550 0.2600 77,000 +0.01(+4.00%)
Dec 20, 2013 0.2500 0.2650 0.2350 0.2500 116,750 +0.00(+0.00%)
Dec 19, 2013 0.2800 0.2800 0.2200 0.2500 350,258 -0.07(-21.88%)
Dec 18, 2013 0.3450 0.3450 0.3200 0.3200 55,005 +0.01(+3.23%)
Dec 17, 2013 0.3000 0.3100 0.2950 0.3100 139,500 +0.00(+0.00%)
Dec 16, 2013 0.3050 0.3100 0.2850 0.3100 194,000 +0.02(+5.08%)
Dec 13, 2013 0.3600 0.3700 0.2800 0.2950 593,741 -0.07(-19.18%)
Dec 12, 2013 0.2850 0.4000 0.2800 0.3650 684,720 +0.08(+30.36%)
Dec 11, 2013 0.2850 0.2850 0.2700 0.2800 101,250 +0.03(+12.00%)
Dec 10, 2013 0.2450 0.2750 0.2400 0.2500 262,100 +0.01(+2.04%)
Dec 09, 2013 0.2000 0.2450 0.2000 0.2450 127,925 +0.04(+16.67%)
Dec 06, 2013 0.2100 0.2100 0.2100 0.2100 2,700 +0.00(+0.00%)
Dec 05, 2013 0.2100 0.2100 0.2100 0.2100 5,800 -0.01(-2.33%)
Dec 04, 2013 0.2000 0.2150 0.2000 0.2150 9,000 -0.01(-4.44%)
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.