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 26, 2018 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 24, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 23, 2018 0.0400 0.0400 0.0400 0.0400 45,000 -0.01(-20.00%)
Apr 19, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 18, 2018 0.0450 0.0450 0.0450 0.0450 66,000 +0.01(+28.57%)
Apr 17, 2018 0.0350 0.0350 0.0350 0.0350 12,000 -0.01(-22.22%)
Apr 16, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+28.57%)
Apr 13, 2018 0.0350 0.0350 0.0350 0.0350 22,000 -0.01(-22.22%)
Apr 12, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+28.57%)
Apr 11, 2018 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-22.22%)
Apr 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 05, 2018 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+0.00%)
Apr 04, 2018 0.0400 0.0400 0.0350 0.0400 95,000 +0.00(+0.00%)
Apr 02, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 27, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 26, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Mar 23, 2018 0.0400 0.0400 0.0350 0.0350 174,000 +0.00(+0.00%)
Mar 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 19, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 16, 2018 0.0400 0.0450 0.0400 0.0450 58,000 +0.01(+28.57%)
Mar 14, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 13, 2018 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-12.50%)
Mar 09, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 08, 2018 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+14.29%)
Mar 07, 2018 0.0400 0.0400 0.0350 0.0350 117,000 -0.00(-12.50%)
Mar 06, 2018 0.0500 0.0500 0.0450 0.0400 65,000 -0.00(-11.11%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+12.50%)
Mar 01, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 28, 2018 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-25.00%)
Feb 23, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 22, 2018 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Feb 21, 2018 0.0500 0.0550 0.0500 0.0550 61,000 +0.00(+0.00%)
Feb 20, 2018 0.0550 0.0550 0.0550 0.0550 11,000 +0.01(+22.22%)
Feb 16, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 09, 2018 0.0450 0.0500 0.0450 0.0450 11,000 -0.01(-10.00%)
Feb 08, 2018 0.0500 0.0500 0.0450 0.0500 31,000 -0.00(-9.09%)
Feb 07, 2018 0.0550 0.0550 0.0550 0.0550 5,500 +0.00(+10.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0.0500 21,055 +0.01(+11.11%)
Feb 02, 2018 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Feb 01, 2018 0.0600 0.0600 0.0600 0.0600 188,000 +0.00(+0.00%)
Jan 31, 2018 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jan 30, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 29, 2018 0.0600 0.0650 0.0600 0.0600 64,000 +0.00(+0.00%)
Jan 26, 2018 0.0650 0.0700 0.0600 0.0600 64,250 +0.00(+0.00%)
Jan 25, 2018 0.0650 0.0650 0.0600 0.0600 51,393 -0.01(-14.29%)
Jan 24, 2018 0.0600 0.0700 0.0600 0.0700 11,000 +0.01(+16.67%)
Jan 23, 2018 0.0650 0.0650 0.0600 0.0600 62,000 -0.01(-7.69%)
Jan 22, 2018 0.0600 0.0650 0.0600 0.0650 56,000 +0.00(+0.00%)
Jan 19, 2018 0.0800 0.0800 0.0650 0.0650 165,000 -0.01(-13.33%)
Jan 18, 2018 0.0750 0.0900 0.0750 0.0750 157,500 +0.00(+0.00%)
Jan 17, 2018 0.0850 0.0850 0.0700 0.0750 451,793 -0.01(-11.76%)
Jan 16, 2018 0.0850 0.0900 0.0800 0.0850 230,558 +0.01(+6.25%)
Jan 15, 2018 0.0800 0.0900 0.0650 0.0800 574,955 +0.01(+14.29%)
Jan 12, 2018 0.0550 0.0850 0.0550 0.0700 271,801 +0.01(+16.67%)
Jan 11, 2018 0.0650 0.0550 0.0600 123,000 +0.00(+9.09%)
Jan 10, 2018 0.0600 0.0550 0.0550 100,000 +0.00(+0.00%)
Jan 09, 2018 0.0550 0.0600 0.0550 0.0550 97,671 -0.00(-8.33%)
Jan 08, 2018 0.0600 0.0650 0.0550 0.0600 226,000 +0.00(+0.00%)
Jan 05, 2018 0.0700 0.0700 0.0600 0.0600 695,500 -0.01(-14.29%)
Jan 04, 2018 0.0900 0.0900 0.0650 0.0700 529,962 -0.02(-22.22%)
Jan 03, 2018 0.0950 0.1000 0.0800 0.0900 896,171 +0.00(+0.00%)
Jan 02, 2018 0.1100 0.1200 0.0850 0.0900 3,749,148 +0.04(+80.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Dec 28, 2017 0.0300 0.0300 0.0250 0.0250 26,000 +0.00(+0.00%)
Dec 27, 2017 0.0250 0.0250 0.0250 0.0250 39,000 +0.00(+0.00%)
Dec 22, 2017 0.0350 0.0350 0.0250 0.0250 115,500 -0.01(-28.57%)
Dec 21, 2017 0.0400 0.0400 0.0350 0.0350 120,000 +0.00(+0.00%)
Dec 20, 2017 0.0300 0.0450 0.0300 0.0350 389,600 +0.01(+40.00%)
Dec 19, 2017 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Dec 18, 2017 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Dec 15, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 13, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 12, 2017 0.0250 0.0250 0.0250 0.0250 48,000 +0.00(+0.00%)
Dec 05, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 01, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 28, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 27, 2017 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
Nov 23, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 22, 2017 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 21, 2017 0.0250 0.0250 0.0250 0.0250 126,000 +0.01(+25.00%)
Nov 20, 2017 0.0250 0.0250 0.0200 0.0200 45,000 -0.01(-20.00%)
Nov 17, 2017 0.0250 0.0250 0.0250 0.0250 150,000 +0.00(+0.00%)
Nov 16, 2017 0.0200 0.0250 0.0200 0.0250 75,000 +0.01(+25.00%)
Nov 15, 2017 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Nov 14, 2017 0.0200 0.0200 0.0200 0.0200 349,000 -0.01(-20.00%)
Nov 13, 2017 0.0250 0.0250 0.0250 0.0250 86,000 +0.00(+0.00%)
Nov 10, 2017 0.0250 0.0250 0.0250 0.0250 326,000 +0.00(+0.00%)
Nov 09, 2017 0.0350 0.0350 0.0250 0.0250 129,000 -0.01(-28.57%)
Nov 08, 2017 0.0300 0.0350 0.0300 0.0350 22,000 +0.01(+16.67%)
Nov 03, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 27, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 26, 2017 0.0300 0.0300 0.0300 0.0300 163,000 +0.00(+0.00%)
Oct 25, 2017 0.0350 0.0350 0.0300 0.0300 553,000 -0.01(-14.29%)
Oct 20, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 19, 2017 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Oct 18, 2017 0.0350 0.0400 0.0350 0.0400 74,500 +0.00(+0.00%)
Oct 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 12, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 02, 2017 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Sep 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 27, 2017 0.0350 0.0400 0.0350 0.0400 213,450 +0.00(+14.29%)
Sep 26, 2017 0.0350 0.0350 0.0350 0.0350 14,000 -0.00(-12.50%)
Sep 22, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Sep 21, 2017 0.0350 0.0350 0.0300 0.0300 23,000 -0.01(-14.29%)
Sep 20, 2017 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Sep 19, 2017 0.0300 0.0350 0.0300 0.0350 62,000 +0.00(+0.00%)
Sep 18, 2017 0.0350 0.0350 0.0350 0.0350 71,000 -0.00(-12.50%)
Sep 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 13, 2017 0.0350 0.0350 0.0350 0.0350 61,000 -0.00(-12.50%)
Sep 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 06, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 05, 2017 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Aug 31, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Aug 24, 2017 0.0350 0.0350 0.0350 0.0350 6,500 -0.00(-12.50%)
Aug 18, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 15, 2017 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jul 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 20, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 13, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 12, 2017 0.0450 0.0450 0.0450 0.0450 128,000 +0.00(+0.00%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 20, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 19, 2017 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+0.00%)
Jun 16, 2017 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+0.00%)
Jun 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 09, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 08, 2017 0.0400 0.0450 0.0400 0.0450 37,500 +0.00(+0.00%)
May 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2017 0.0500 0.0500 0.0450 0.0450 177,000 -0.01(-18.18%)
May 24, 2017 0.0550 0.0550 0.0550 0.0550 30,000 -0.00(-8.33%)
May 17, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 15, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 12, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
May 10, 2017 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 09, 2017 0.0650 0.0650 0.0650 0.0650 1,200 +0.01(+8.33%)
May 08, 2017 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
May 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 02, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
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.