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 28, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 27, 2017 0.0650 0.0650 0.0550 0.0650 35,000 +0.01(+18.18%)
Apr 25, 2017 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Apr 24, 2017 0.0600 0.0650 0.0600 0.0650 39,000 +0.01(+8.33%)
Apr 21, 2017 0.0700 0.0700 0.0600 0.0600 12,830 -0.01(-7.69%)
Apr 20, 2017 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Apr 19, 2017 0.0700 0.0750 0.0650 0.0650 198,000 +0.00(+0.00%)
Apr 18, 2017 0.0650 0.0650 0.0600 0.0650 228,900 +0.00(+0.00%)
Apr 17, 2017 0.0550 0.0650 0.0550 0.0650 184,000 +0.01(+18.18%)
Apr 13, 2017 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Apr 12, 2017 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Apr 11, 2017 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Apr 10, 2017 0.0550 0.0550 0.0550 0.0550 122,500 -0.00(-8.33%)
Apr 07, 2017 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Apr 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 04, 2017 0.0600 0.0600 0.0550 0.0600 164,000 +0.00(+0.00%)
Apr 03, 2017 0.0650 0.0650 0.0600 0.0600 75,000 +0.00(+0.00%)
Mar 31, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Mar 30, 2017 0.0600 0.0650 0.0600 0.0600 142,000 -0.01(-7.69%)
Mar 29, 2017 0.0600 0.0650 0.0600 0.0650 75,700 -0.01(-7.14%)
Mar 28, 2017 0.0700 0.0700 0.0600 0.0700 460,000 +0.01(+7.69%)
Mar 27, 2017 0.0850 0.0900 0.0650 0.0650 1,428,700 -0.03(-31.58%)
Mar 24, 2017 0.0750 0.1300 0.0700 0.0950 4,160,650 +0.04(+72.73%)
Mar 21, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 20, 2017 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Mar 17, 2017 0.0550 0.0550 0.0550 0.0550 79,000 +0.00(+10.00%)
Mar 16, 2017 0.0550 0.0550 0.0500 0.0500 54,000 -0.00(-9.09%)
Mar 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 10, 2017 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Mar 08, 2017 0.0550 0.0550 0.0550 900 +0.00(+0.00%)
Mar 07, 2017 0.0650 0.0650 0.0550 0.0550 173,000 -0.01(-15.38%)
Mar 06, 2017 0.0650 0.0650 0.0550 0.0650 91,100 -0.01(-7.14%)
Mar 03, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Mar 02, 2017 0.0600 0.0650 0.0600 0.0650 27,500 +0.00(+0.00%)
Mar 01, 2017 0.0550 0.0650 0.0550 0.0650 11,000 +0.00(+0.00%)
Feb 28, 2017 0.0650 0.0700 0.0500 0.0650 290,000 -0.01(-18.75%)
Feb 24, 2017 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Feb 23, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 21, 2017 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Feb 17, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 16, 2017 0.0800 0.0900 0.0800 0.0900 53,000 +0.00(+5.88%)
Feb 15, 2017 0.0800 0.0900 0.0800 0.0850 78,000 +0.00(+0.00%)
Feb 14, 2017 0.0850 0.0900 0.0800 0.0850 51,000 -0.00(-5.56%)
Feb 13, 2017 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Feb 10, 2017 0.0950 0.0950 0.0850 0.0950 153,900 -0.01(-5.00%)
Feb 09, 2017 0.0950 0.1050 0.0850 0.1000 282,500 +0.01(+5.26%)
Feb 08, 2017 0.0900 0.0950 0.0850 0.0950 200,200 -0.01(-5.00%)
Feb 07, 2017 0.1050 0.1150 0.0900 0.1000 436,700 -0.01(-13.04%)
Feb 06, 2017 0.1250 0.1350 0.0950 0.1150 2,311,988 -0.03(-17.86%)
Feb 03, 2017 0.0450 0.1400 0.0450 0.1400 5,854,285 +0.11(+300.00%)
Feb 02, 2017 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jan 31, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 30, 2017 0.0350 0.0350 0.0350 0.0350 33,000 +0.00(+0.00%)
Jan 26, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 25, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 24, 2017 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Jan 23, 2017 0.0400 0.0400 0.0400 0.0400 146,000 +0.00(+0.00%)
Jan 20, 2017 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+14.29%)
Jan 17, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 10, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 09, 2017 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Dec 28, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2016 0.0300 0.0350 0.0300 0.0300 50,430 -0.01(-14.29%)
Dec 16, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 13, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 12, 2016 0.0350 0.0350 0.0300 0.0300 224,000 -0.01(-14.29%)
Dec 09, 2016 0.0350 0.0350 0.0350 0.0350 110,500 +0.00(+0.00%)
Dec 08, 2016 0.0350 0.0350 0.0350 0.0350 112,000 +0.00(+0.00%)
Dec 07, 2016 0.0350 0.0350 0.0350 0.0350 28,000 -0.00(-12.50%)
Dec 06, 2016 0.0350 0.0400 0.0350 0.0400 58,650 +0.00(+0.00%)
Dec 05, 2016 0.0350 0.0400 0.0350 0.0400 100,500 -0.00(-11.11%)
Dec 02, 2016 0.0400 0.0450 0.0400 0.0450 2,000 +0.00(+12.50%)
Dec 01, 2016 0.0400 0.0450 0.0400 0.0400 64,286 +0.00(+14.29%)
Nov 30, 2016 0.0350 0.0350 0.0350 0.0350 219,000 +0.00(+0.00%)
Nov 29, 2016 0.0400 0.0400 0.0350 0.0350 28,000 -0.00(-12.50%)
Nov 28, 2016 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Nov 25, 2016 0.0500 0.0500 0.0450 0.0450 16,000 -0.01(-18.18%)
Nov 24, 2016 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Nov 18, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 10, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 04, 2016 0.0500 0.0500 0.0500 331 +0.00(+0.00%)
Nov 03, 2016 0.0650 0.0700 0.0500 0.0500 53,535 -0.01(-16.67%)
Nov 02, 2016 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Nov 01, 2016 0.0600 0.0650 0.0600 0.0650 19,000 +0.01(+30.00%)
Oct 27, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Oct 25, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 24, 2016 0.0650 0.0700 0.0650 0.0700 18,000 +0.01(+7.69%)
Oct 21, 2016 0.0600 0.0650 0.0600 0.0650 156,974 +0.01(+8.33%)
Oct 20, 2016 0.0550 0.0600 0.0550 0.0600 35,000 +0.00(+9.09%)
Oct 19, 2016 0.0550 0.0600 0.0550 0.0550 50,945 +0.00(+0.00%)
Oct 18, 2016 0.0500 0.0550 0.0400 0.0550 78,000 -0.00(-8.33%)
Oct 17, 2016 0.0550 0.0600 0.0550 0.0600 23,000 +0.01(+20.00%)
Oct 14, 2016 0.0450 0.0500 0.0450 0.0500 17,000 +0.01(+11.11%)
Oct 13, 2016 0.0400 0.0450 0.0400 0.0450 78,000 -0.01(-10.00%)
Oct 12, 2016 0.0500 0.0500 0.0500 0.0500 11,300 +0.01(+11.11%)
Oct 05, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2016 0.0400 0.0450 0.0400 0.0450 60,000 +0.00(+12.50%)
Oct 03, 2016 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Sep 30, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 29, 2016 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 28, 2016 0.0400 0.0400 0.0400 0.0400 19,290 +0.00(+0.00%)
Sep 27, 2016 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Sep 26, 2016 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.00%)
Sep 21, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 19, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 16, 2016 0.0450 0.0450 0.0450 0.0450 52,000 +0.00(+0.00%)
Sep 13, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 12, 2016 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-11.11%)
Sep 08, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 06, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 02, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 26, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2016 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 18, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 16, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 12, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 11, 2016 0.0500 0.0550 0.0500 0.0500 26,000 +0.00(+0.00%)
Aug 10, 2016 0.0550 0.0550 0.0450 0.0500 139,500 -0.02(-33.33%)
Aug 02, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 29, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Jul 25, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 20, 2016 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jul 19, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jul 13, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 12, 2016 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+0.00%)
Jul 11, 2016 0.0600 0.0600 0.0550 0.0550 21,000 -0.02(-21.43%)
Jul 08, 2016 0.0600 0.0700 0.0600 0.0700 67,000 +0.01(+16.67%)
Jul 04, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 30, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 29, 2016 0.0450 0.0600 0.0450 0.0600 38,550 +0.00(+0.00%)
Jun 27, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 10, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 09, 2016 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Jun 08, 2016 0.0500 0.0550 0.0500 0.0550 16,110 +0.00(+10.00%)
Jun 06, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 01, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 31, 2016 0.0450 0.0450 0.0400 0.0400 100,000 -0.01(-20.00%)
May 26, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2016 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+9.09%)
May 13, 2016 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
May 12, 2016 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-20.00%)
May 11, 2016 0.0450 0.0500 0.0450 0.0500 39,000 +0.00(+0.00%)
May 05, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 03, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.