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, 2015 0.1300 0.1450 0.1250 0.1450 82,500 +0.00(+3.57%)
Apr 23, 2015 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 22, 2015 0.1350 0.1350 0.1350 0.1350 3,750 +0.01(+3.85%)
Apr 16, 2015 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Apr 15, 2015 0.1100 0.1150 0.1100 0.1150 15,500 +0.01(+4.55%)
Apr 14, 2015 0.1150 0.1150 0.1100 0.1100 43,000 -0.01(-4.35%)
Apr 10, 2015 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 08, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 06, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 01, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Mar 30, 2015 0.1350 0.1350 0.1200 0.1200 55,500 -0.02(-11.11%)
Mar 26, 2015 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Mar 25, 2015 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Mar 24, 2015 0.1300 0.1300 0.1100 0.1100 19,000 -0.02(-15.38%)
Mar 20, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 16, 2015 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Mar 12, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 11, 2015 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Mar 10, 2015 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Mar 09, 2015 0.1350 0.1350 0.1350 0.1350 4,500 +0.00(+0.00%)
Mar 06, 2015 0.1350 0.1350 0.1350 0.1350 640 -0.01(-3.57%)
Mar 04, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 03, 2015 0.1500 0.1500 0.1400 0.1400 22,110 -0.01(-6.67%)
Mar 02, 2015 0.1500 0.1500 0.1500 0.1500 32,550 +0.00(+0.00%)
Feb 25, 2015 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 24, 2015 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Feb 23, 2015 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Feb 18, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 17, 2015 0.1500 0.1500 0.1500 0.1500 108,500 +0.03(+25.00%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 -0.04(-25.00%)
Feb 11, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 10, 2015 0.1500 0.1800 0.1500 0.1800 74,500 +0.03(+20.00%)
Feb 09, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+11.11%)
Feb 06, 2015 0.1200 0.1350 0.1200 0.1350 9,963 +0.04(+35.00%)
Feb 05, 2015 0.1000 0.1000 0.1000 0.1000 23,500 +0.01(+5.26%)
Feb 04, 2015 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jan 29, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 26, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 20, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 16, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jan 15, 2015 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Jan 14, 2015 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Jan 13, 2015 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-5.26%)
Jan 09, 2015 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jan 05, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 02, 2015 0.1200 0.1200 0.1200 0.1200 1,000 +0.03(+33.33%)
Dec 30, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 24, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2014 0.0950 0.0950 0.0950 0.0950 7,500 -0.01(-5.00%)
Dec 22, 2014 0.1100 0.1100 0.1000 0.1000 101,000 -0.01(-9.09%)
Dec 19, 2014 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Dec 17, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 16, 2014 0.0950 0.1000 0.0950 0.1000 52,000 +0.00(+0.00%)
Dec 15, 2014 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Dec 12, 2014 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Dec 11, 2014 0.0900 0.0900 0.0900 0.0900 12,500 +0.01(+12.50%)
Dec 10, 2014 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Dec 09, 2014 0.1000 0.1000 0.0900 0.0900 86,542 -0.02(-18.18%)
Dec 08, 2014 0.1100 0.1150 0.1100 0.1100 31,400 -0.01(-4.35%)
Dec 05, 2014 0.1150 0.1150 0.1150 0.1150 25,000 +0.01(+4.55%)
Dec 01, 2014 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Nov 28, 2014 0.1300 0.1400 0.1300 0.1300 72,681 -0.01(-7.14%)
Nov 27, 2014 0.1300 0.1400 0.1300 0.1400 58,000 -0.01(-9.68%)
Nov 26, 2014 0.1450 0.1550 0.1400 0.1550 29,500 -0.01(-3.13%)
Nov 25, 2014 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Nov 24, 2014 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Nov 21, 2014 0.1500 0.1550 0.1500 0.1550 9,500 +0.01(+3.33%)
Nov 20, 2014 0.1350 0.1500 0.1350 0.1500 1,500 +0.01(+11.11%)
Nov 17, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 13, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 12, 2014 0.1400 0.1400 0.1400 0.1400 30,000 +0.01(+3.70%)
Nov 10, 2014 0.1350 0.1350 0.1350 0 -0.05(-27.03%)
Nov 07, 2014 0.1200 0.1900 0.1200 0.1850 104,600 +0.05(+42.31%)
Nov 06, 2014 0.1400 0.1400 0.1300 0.1300 7,000 -0.02(-16.13%)
Nov 05, 2014 0.1550 0.1550 0.1550 0.1550 48,000 -0.02(-13.89%)
Nov 03, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 31, 2014 0.1800 0.1800 0.1800 0.1800 17,000 +0.03(+20.00%)
Oct 30, 2014 0.1500 0.1500 0.1500 0.1500 650 -0.03(-16.67%)
Oct 28, 2014 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Oct 27, 2014 0.1550 0.1550 0.1500 0.1500 5,000 -0.05(-23.08%)
Oct 23, 2014 0.1950 0.1950 0.1950 0 +0.06(+44.44%)
Oct 21, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 17, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 15, 2014 0.1400 0.1450 0.1450 0.1450 3,000 -0.03(-14.71%)
Oct 14, 2014 0.1600 0.1700 0.1600 0.1700 13,000 +0.01(+3.03%)
Oct 10, 2014 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 09, 2014 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Oct 06, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 02, 2014 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 01, 2014 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Sep 26, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 23, 2014 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Sep 22, 2014 0.1850 0.1850 0.1800 0.1800 43,480 -0.02(-10.00%)
Sep 19, 2014 0.1650 0.2000 0.1650 0.2000 53,000 +0.02(+8.11%)
Sep 18, 2014 0.1600 0.1900 0.1550 0.1850 106,600 +0.02(+15.62%)
Sep 17, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 16, 2014 0.1650 0.1650 0.1600 0.1600 10,750 -0.01(-3.03%)
Sep 15, 2014 0.1650 0.1650 0.1650 0.1650 9,500 -0.03(-15.38%)
Sep 12, 2014 0.1950 0.1950 0.1950 0.1950 36,000 +0.05(+30.00%)
Sep 11, 2014 0.1500 0.1500 0.1500 0.1500 23,000 -0.01(-3.23%)
Sep 10, 2014 0.1550 0.1550 0.1550 0.1550 5,500 +0.01(+3.33%)
Sep 05, 2014 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 04, 2014 0.1500 0.1700 0.1500 0.1700 53,500 +0.01(+6.25%)
Sep 03, 2014 0.1600 0.1600 0.1500 0.1600 62,600 -0.01(-5.88%)
Sep 02, 2014 0.1800 0.1800 0.1700 0.1700 62,317 -0.01(-5.56%)
Aug 28, 2014 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 27, 2014 0.2000 0.1800 0.1750 22,500 -0.01(-2.78%)
Aug 26, 2014 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 25, 2014 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Aug 21, 2014 0.1800 0 -0.02(-12.20%)
Aug 20, 2014 0.1800 0.2050 0.1800 0.2050 12,750 +0.02(+13.89%)
Aug 19, 2014 0.1800 0.1800 0.1800 0.1800 15,000 -0.03(-14.29%)
Aug 18, 2014 0.2100 0.2100 0.2100 0.2100 1,000 +0.03(+16.67%)
Aug 15, 2014 0.1800 0.1800 0.1800 0.1800 33,500 +0.00(+0.00%)
Aug 14, 2014 0.1800 33,500 +0.00(+0.00%)
Aug 12, 2014 0.1800 0 +0.00(+0.00%)
Aug 11, 2014 0.1900 0.1900 0.1800 0.1800 26,500 -0.01(-5.26%)
Aug 08, 2014 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 07, 2014 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Aug 05, 2014 0.1950 0 +0.00(+0.00%)
Jul 31, 2014 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Jul 30, 2014 0.2000 0.2150 0.2000 0.2150 46,000 +0.01(+7.50%)
Jul 29, 2014 0.2000 0.2000 0.1900 0.2000 11,700 -0.02(-9.09%)
Jul 24, 2014 0.2200 0 +0.02(+10.00%)
Jul 23, 2014 0.2000 0.2000 0.2000 0.2000 1,850 +0.00(+0.00%)
Jul 22, 2014 0.2100 0.2100 0.1850 0.2000 131,500 +0.00(+0.00%)
Jul 21, 2014 0.2050 0.2050 0.2000 0.2000 92,300 -0.02(-9.09%)
Jul 18, 2014 0.2050 0.2200 0.2050 0.2200 17,100 -0.01(-4.35%)
Jul 17, 2014 0.2300 0.2300 0.2300 0.2300 3,500 +0.00(+0.00%)
Jul 15, 2014 0.2300 0.2300 0 -0.01(-4.17%)
Jul 14, 2014 0.2150 0.2400 0.2000 0.2400 108,500 +0.01(+6.67%)
Jul 11, 2014 0.2150 0.2250 0.2100 0.2250 50,175 -0.01(-2.17%)
Jul 10, 2014 0.2500 0.2500 0.2300 0.2300 2,500 -0.02(-8.00%)
Jul 09, 2014 0.2450 0.2500 0.2450 0.2500 5,500 +0.01(+4.17%)
Jul 08, 2014 0.2350 0.2400 0.2350 0.2400 14,750 +0.02(+11.63%)
Jul 07, 2014 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Jul 04, 2014 0.2300 0.2300 0.2150 0.2150 18,500 +0.00(+0.00%)
Jul 03, 2014 0.2050 0.2150 0.2050 0.2150 2,000 -0.01(-2.27%)
Jul 02, 2014 0.2000 0.2200 0.2000 0.2200 29,000 +0.01(+2.33%)
Jun 30, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 27, 2014 0.2400 0.2450 0.2200 0.2200 12,200 -0.01(-2.22%)
Jun 26, 2014 0.2500 0.2500 0.2200 0.2250 6,500 -0.01(-2.17%)
Jun 25, 2014 0.2300 0.2300 0.2300 0.2300 15,300 +0.00(+0.00%)
Jun 24, 2014 0.2400 0.2400 0.2300 0.2300 22,000 -0.02(-8.00%)
Jun 23, 2014 0.2550 0.2550 0.2500 0.2500 6,963 -0.02(-5.66%)
Jun 19, 2014 0.2650 0.2650 0.2650 0 +0.07(+32.50%)
Jun 18, 2014 0.1800 0.2000 0.1800 0.2000 116,310 +0.03(+14.29%)
Jun 17, 2014 0.1900 0.1900 0.1750 0.1750 127,100 -0.01(-2.78%)
Jun 16, 2014 0.2000 0.2000 0.1750 0.1800 181,100 -0.03(-14.29%)
Jun 13, 2014 0.2050 0.2100 0.2000 0.2100 32,600 -0.01(-2.33%)
Jun 12, 2014 0.2150 0.2150 0.2150 0.2150 1,900 +0.01(+4.88%)
Jun 11, 2014 0.2050 0.2100 0.2050 0.2050 61,000 +0.00(+2.50%)
Jun 10, 2014 0.2450 0.2450 0.2000 0.2000 327,701 -0.04(-18.37%)
Jun 06, 2014 0.2400 0.2450 0.2400 0.2450 96,700 +0.00(+0.00%)
Jun 05, 2014 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Jun 04, 2014 0.2500 0.2500 0.2450 0.2450 4,500 -0.01(-2.00%)
Jun 03, 2014 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-5.66%)
Jun 02, 2014 0.2500 0.2650 0.2500 0.2650 6,600 +0.02(+6.00%)
May 30, 2014 0.2550 0.2550 0.2500 0.2500 26,900 -0.02(-5.66%)
May 29, 2014 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
May 28, 2014 0.2500 0.2700 0.2350 0.2700 332,142 -0.03(-10.00%)
May 27, 2014 0.2800 0.3100 0.2800 0.3000 21,000 +0.01(+3.45%)
May 26, 2014 0.2900 0.2900 0.2700 0.2900 12,250 +0.00(+0.00%)
May 23, 2014 0.3100 0.3150 0.2700 0.2900 34,700 -0.01(-3.33%)
May 22, 2014 0.2900 0.3000 0.2900 0.3000 32,600 +0.00(+0.00%)
May 21, 2014 0.2700 0.3000 0.2700 0.3000 14,165 +0.03(+13.21%)
May 20, 2014 0.2600 0.2650 0.2600 0.2650 32,890 +0.00(+0.00%)
May 16, 2014 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 15, 2014 0.2650 0.2650 0.2650 0.2650 7,000 +0.00(+0.00%)
May 14, 2014 0.2600 0.2650 0.2600 0.2650 60,000 +0.01(+3.92%)
May 13, 2014 0.2500 0.2550 0.2500 0.2550 39,000 +0.01(+2.00%)
May 09, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
May 08, 2014 0.2650 0.2700 0.2500 0.2700 34,000 -0.05(-16.92%)
May 07, 2014 0.2550 0.3250 0.2350 0.3250 35,000 +0.08(+30.00%)
May 06, 2014 0.2450 0.2500 0.2450 0.2500 22,500 +0.01(+4.17%)
May 05, 2014 0.2650 0.2650 0.2400 0.2400 122,275 -0.03(-9.43%)
May 02, 2014 0.2750 0.2750 0.2650 0.2650 59,300 -0.02(-7.02%)
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.