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 (%)
Apr 30, 2009 0.0700 0.0700 0.0650 0.0650 24,000 +0.00(+0.00%)
Apr 29, 2009 0.0700 0.0700 0.0650 0.0650 24,000 +0.00(+0.00%)
Apr 28, 2009 0.0700 0.0700 0.0650 0.0650 24,000 +0.00(+0.00%)
Apr 27, 2009 0.0750 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Apr 23, 2009 0.0750 0.0650 0.0650 0.0650 12,000 -0.01(-18.75%)
Apr 16, 2009 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 07, 2009 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Apr 02, 2009 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Apr 01, 2009 0.0700 0.0700 0.0700 0.0700 6,200 -0.01(-12.50%)
Mar 31, 2009 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+23.08%)
Mar 26, 2009 0.0800 0.0650 0.0650 0.0650 24,000 -0.01(-18.75%)
Mar 16, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Mar 12, 2009 0.0800 0.0800 0.0800 0.0800 52,000 -0.01(-5.88%)
Mar 11, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Mar 10, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Mar 09, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Mar 06, 2009 0.0950 0.0950 0.0800 0.0850 36,000 +0.01(+13.33%)
Mar 05, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Mar 04, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Mar 02, 2009 0.0750 0.0750 0.0750 0.0750 40,949 -0.01(-16.67%)
Feb 27, 2009 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 26, 2009 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Feb 25, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Feb 24, 2009 0.0650 0.1000 0.0650 0.1000 15,000 +0.07(+185.71%)
Feb 23, 2009 0.0400 0.0400 0.0350 0.0350 15,000 -0.02(-41.67%)
Feb 20, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 19, 2009 0.0600 0.0600 250 +0.00(+0.00%)
Feb 18, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 17, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 11, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 10, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 09, 2009 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Feb 06, 2009 0.0600 0.0600 0.0600 0.0600 64,500 -0.02(-25.00%)
Feb 05, 2009 0.0550 0.0800 0.0400 0.0800 8,500 +0.00(+0.00%)
Feb 04, 2009 0.0800 0.0800 0 +0.00(+0.00%)
Feb 03, 2009 0.0800 0.0800 0.0800 0.0800 158,000 +0.03(+60.00%)
Feb 02, 2009 0.0700 0.0700 0.0500 0.0500 3,000 -0.04(-41.18%)
Jan 30, 2009 0.0800 0.0850 0.0800 0.0850 2,000 +0.00(+0.00%)
Jan 29, 2009 0.0750 0.0850 0.0750 0.0850 49,000 +0.01(+6.25%)
Jan 28, 2009 0.0800 0.0800 105 +0.00(+0.00%)
Jan 27, 2009 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Jan 26, 2009 0.0650 0.0700 0.0650 0.0700 6,000 -0.01(-17.65%)
Jan 23, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 22, 2009 0.0850 0.0850 0 +0.00(+0.00%)
Jan 21, 2009 0.0800 0.0850 0.0800 0.0850 6,000 +0.01(+13.33%)
Jan 20, 2009 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 19, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 16, 2009 0.0750 0.0750 0.0750 0.0750 82,000 +0.00(+0.00%)
Jan 15, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 14, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 13, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 12, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 09, 2009 0.0750 0.0750 0.0750 0.0750 80,000 -0.01(-11.76%)
Jan 08, 2009 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+13.33%)
Jan 07, 2009 0.0750 0.0750 0 +0.00(+0.00%)
Jan 06, 2009 0.0700 0.0750 0.0700 0.0750 113,000 +0.00(+7.14%)
Jan 05, 2009 0.0650 0.0700 0.0650 0.0700 203,000 +0.03(+55.56%)
Jan 02, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 01, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 31, 2008 0.0450 0.0450 0.0450 0.0450 26,000 -0.01(-25.00%)
Dec 30, 2008 0.0250 0.0600 0.0250 0.0600 64,000 +0.02(+71.43%)
Dec 29, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 24, 2008 0.0400 0.0400 0.0250 0.0350 265,000 -0.00(-12.50%)
Dec 23, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 22, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 19, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2008 0.0550 0.0550 0.0400 0.0400 40,000 +0.00(+0.00%)
Dec 17, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2008 0.0600 0.0600 0.0400 0.0400 73,000 -0.01(-27.27%)
Dec 15, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Dec 12, 2008 0.0550 0.0650 0.0550 0.0550 27,000 +0.00(+10.00%)
Dec 11, 2008 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Dec 10, 2008 0.0400 0.0450 0.0400 0.0450 159,500 +0.00(+12.50%)
Dec 09, 2008 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Dec 08, 2008 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Dec 05, 2008 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+25.00%)
Dec 04, 2008 0.0500 0.0500 0.0400 0.0400 29,000 +0.00(+0.00%)
Dec 03, 2008 0.0500 0.0500 0.0400 0.0400 531,000 -0.03(-38.46%)
Dec 02, 2008 0.0600 0.0650 0.0600 0.0650 48,000 -0.01(-7.14%)
Dec 01, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Nov 28, 2008 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Nov 27, 2008 0.0500 0.0650 0.0500 0.0650 2,000 +0.01(+8.33%)
Nov 26, 2008 0.0450 0.0600 0.0450 0.0600 22,000 +0.00(+0.00%)
Nov 25, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 21, 2008 0.0600 0.0600 0.0600 0.0600 110,000 -0.01(-7.69%)
Nov 20, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Nov 19, 2008 0.0650 0.0650 0.0650 0.0650 203,000 -0.01(-13.33%)
Nov 18, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Nov 17, 2008 0.0750 0.0750 0 +0.00(+0.00%)
Nov 14, 2008 0.0750 0.0750 0.0750 0.0750 89,700 +0.02(+50.00%)
Nov 13, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 12, 2008 0.0650 0.0650 0.0500 0.0500 100,500 -0.03(-37.50%)
Nov 11, 2008 0.0900 0.0900 0.0800 0.0800 20,000 -0.02(-20.00%)
Nov 10, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 07, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 06, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 05, 2008 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Nov 04, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2008 0.1250 0.1300 0.1000 0.1000 18,000 -0.05(-33.33%)
Oct 30, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Oct 29, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Oct 28, 2008 0.1450 0.1500 0.1450 0.1500 6,000 +0.05(+57.89%)
Oct 27, 2008 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+0.00%)
Oct 24, 2008 0.0950 0.0950 0 +0.00(+0.00%)
Oct 23, 2008 0.0950 0.0950 0 +0.00(+0.00%)
Oct 22, 2008 0.0950 0.0950 0.0900 0.0950 98,000 +0.04(+72.73%)
Oct 21, 2008 0.0550 0.0550 0.0550 0.0550 6,000 -0.05(-45.00%)
Oct 20, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 17, 2008 0.1000 0.1000 0.1000 0.1000 217,000 +0.01(+11.11%)
Oct 16, 2008 0.0900 0.0900 0.0600 0.0900 200,000 +0.03(+50.00%)
Oct 15, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 14, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2008 0.0600 0.0600 0.0600 0.0600 60,000 -0.07(-52.00%)
Oct 08, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Oct 07, 2008 0.0900 0.1450 0.0900 0.1250 704,800 +0.10(+525.00%)
Oct 06, 2008 0.0200 0.0200 0.0200 0.0200 516,000 -0.09(-81.82%)
Oct 03, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 02, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 01, 2008 0.1100 0.1100 0.1100 0.1100 10,500 -0.06(-35.29%)
Sep 30, 2008 0.1700 0.1700 0.1700 0.1700 500 -0.05(-22.73%)
Sep 29, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Sep 26, 2008 0.2150 0.2200 0.2150 0.2200 5,000 +0.05(+33.33%)
Sep 25, 2008 0.2200 0.2200 0.1650 0.1650 260,000 -0.02(-13.16%)
Sep 24, 2008 0.1900 0.1900 0 +0.00(+0.00%)
Sep 23, 2008 0.2100 0.2100 0.1900 0.1900 36,500 -0.04(-15.56%)
Sep 22, 2008 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Sep 19, 2008 0.2250 0.2250 0.2250 0.2250 1,000 -0.02(-8.16%)
Sep 18, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Sep 17, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Sep 16, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Sep 15, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Sep 12, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Sep 11, 2008 0.2050 0.2450 0.2000 0.2450 71,000 +0.04(+19.51%)
Sep 10, 2008 0.3000 0.3000 0.2050 0.2050 61,000 -0.10(-32.79%)
Sep 09, 2008 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 08, 2008 0.3050 0 +0.00(+0.00%)
Sep 05, 2008 0.3050 0.3050 0.3050 0.3050 10,000 -0.01(-3.17%)
Sep 04, 2008 0.3150 0.3150 0.3150 0.3150 2,000 +0.01(+3.28%)
Sep 03, 2008 0.3000 0.3050 0.3000 0.3050 16,500 +0.01(+3.39%)
Sep 02, 2008 0.2950 0.2950 0.2950 0.2950 11,000 +0.00(+0.00%)
Aug 29, 2008 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Aug 28, 2008 0.2950 0.2950 0.2950 0.2950 9,000 +0.01(+3.51%)
Aug 27, 2008 0.2850 0.2850 0.2850 0.2850 55,000 +0.00(+1.79%)
Aug 26, 2008 0.2800 0 +0.00(+0.00%)
Aug 25, 2008 0.2800 0.2800 0.2800 0.2800 85,000 -0.01(-3.45%)
Aug 22, 2008 0.2900 0.2900 0 +0.00(+0.00%)
Aug 21, 2008 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-1.69%)
Aug 20, 2008 0.2900 0.2950 0.2900 0.2950 10,000 +0.00(+0.00%)
Aug 19, 2008 0.2950 0 +0.00(+0.00%)
Aug 18, 2008 0.2550 0.2950 0.2500 0.2950 24,500 -0.01(-1.67%)
Aug 15, 2008 0.3000 0 +0.00(+0.00%)
Aug 14, 2008 0.3000 0.3000 0.3000 0.3000 84,000 +0.05(+20.00%)
Aug 13, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 12, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 11, 2008 0.3050 0.3400 0.2500 0.2500 22,000 +0.00(+0.00%)
Aug 08, 2008 0.2550 0.2550 0.2500 0.2500 3,500 -0.04(-13.79%)
Aug 07, 2008 0.2900 0.2900 0.2900 0.2900 12,000 -0.02(-6.45%)
Aug 06, 2008 0.3150 0.3150 0.3100 0.3100 10,000 -0.01(-1.59%)
Aug 05, 2008 0.3500 0.3500 0.3150 0.3150 6,000 -0.06(-16.00%)
Aug 04, 2008 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 01, 2008 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 31, 2008 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 30, 2008 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jul 29, 2008 0.3750 0.3750 0.3750 0.3750 110,000 +0.00(+0.00%)
Jul 28, 2008 0.3650 0.3750 0.3650 0.3750 183,000 +0.07(+20.97%)
Jul 25, 2008 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 24, 2008 0.3150 0.3150 0.3100 0.3100 17,500 -0.09(-22.50%)
Jul 23, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 22, 2008 0.4000 0.4000 0.4000 0.4000 64,000 +0.01(+1.27%)
Jul 21, 2008 0.3950 0.3950 0.3950 0.3950 10,000 -0.02(-5.95%)
Jul 18, 2008 0.4200 0.4200 0.4200 0.4200 10,000 +0.02(+5.00%)
Jul 17, 2008 0.4000 0.4000 0.3950 0.4000 45,000 +0.01(+2.56%)
Jul 16, 2008 0.3700 0.3900 0.3700 0.3900 140,500 +0.02(+5.41%)
Jul 15, 2008 0.3500 0.3700 0.3500 0.3700 70,500 +0.07(+23.33%)
Jul 14, 2008 0.3200 0.3200 0.3000 0.3000 11,000 +0.00(+0.00%)
Jul 11, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 10, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 09, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 08, 2008 0.3300 0.3300 0.3000 0.3000 43,000 -0.05(-14.29%)
Jul 07, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 04, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 03, 2008 0.3350 0.3500 0.3300 0.3500 15,000 -0.02(-5.41%)
Jul 02, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 01, 2008 0.3750 0.3750 0.3700 0.3700 7,000 +0.00(+0.00%)
Jun 30, 2008 0.3750 0.3750 0.3700 0.3700 7,000 -0.01(-2.63%)
Jun 27, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 26, 2008 0.3800 0.3800 0.3800 0.3800 20,000 +0.01(+2.70%)
Jun 25, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 24, 2008 0.3900 0.3900 0.3700 0.3700 10,000 +0.00(+0.00%)
Jun 23, 2008 0.3700 0.3700 0.3700 0.3700 5,000 -0.04(-9.76%)
Jun 20, 2008 0.4200 0.4200 0.4100 0.4100 44,000 -0.01(-2.38%)
Jun 19, 2008 0.4200 0.4200 0.4200 0.4200 13,000 +0.01(+3.70%)
Jun 18, 2008 0.3950 0.4050 0.3950 0.4050 61,500 +0.05(+12.50%)
Jun 17, 2008 0.4000 0.4000 0.3600 0.3600 46,500 -0.04(-10.00%)
Jun 16, 2008 0.3900 0.4000 0.3900 0.4000 135,700 +0.02(+5.26%)
Jun 13, 2008 0.3800 0.3950 0.3800 0.3800 11,500 +0.00(+0.00%)
Jun 12, 2008 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Jun 11, 2008 0.3500 0.3800 0.3450 0.3800 28,600 +0.00(+0.00%)
Jun 10, 2008 0.3750 0.3800 0.3750 0.3800 15,000 -0.02(-3.80%)
Jun 09, 2008 0.4350 0.4350 0.3800 0.3950 8,500 +0.05(+16.18%)
Jun 06, 2008 0.4200 0.4200 0.3400 0.3400 44,400 -0.08(-19.05%)
Jun 05, 2008 0.4000 0.4200 0.4000 0.4200 44,000 +0.02(+6.33%)
Jun 04, 2008 0.3900 0.3950 0.3900 0.3950 13,000 +0.03(+6.76%)
Jun 03, 2008 0.3700 0.3700 0.3700 0.3700 6,000 -0.06(-13.95%)
Jun 02, 2008 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 30, 2008 0.4200 0.4300 0.3700 0.4300 41,000 +0.03(+7.50%)
May 29, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 28, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 27, 2008 0.4100 0.4100 0.4000 0.4000 25,000 +0.00(+0.00%)
May 26, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 23, 2008 0.3950 0.4200 0.3800 0.4000 184,000 +0.03(+8.11%)
May 22, 2008 0.3400 0.3700 0.3400 0.3700 16,000 +0.00(+0.00%)
May 21, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 20, 2008 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
May 19, 2008 0.3900 0.3900 0.3600 0.3700 89,600 +0.00(+0.00%)
May 16, 2008 0.3900 0.3900 0.3600 0.3700 89,600 -0.01(-2.63%)
May 15, 2008 0.3400 0.3800 0.3400 0.3800 36,000 +0.01(+2.70%)
May 14, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 13, 2008 0.3700 0.3700 0.3700 0.3700 1,700 -0.01(-2.63%)
May 12, 2008 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 09, 2008 0.3400 0.3800 0.3400 0.3800 10,000 +0.04(+13.43%)
May 08, 2008 0.4000 0.4000 0.3250 0.3350 69,500 +0.04(+11.67%)
May 07, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 05, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 02, 2008 0.3000 0.3000 0.3000 0.3000 1,500 -0.02(-6.25%)
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.