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, 2007 1.340 1.340 1.320 1.320 20,300 +0.01(+0.76%)
Apr 27, 2007 1.360 1.360 1.310 1.310 49,480 -0.05(-3.68%)
Apr 26, 2007 1.400 1.400 1.360 1.360 14,000 -0.07(-4.90%)
Apr 25, 2007 1.430 1.430 1.430 1.430 25,000 +0.03(+2.14%)
Apr 24, 2007 1.390 1.430 1.390 1.400 25,000 -0.04(-2.78%)
Apr 23, 2007 1.440 1.440 1.440 1.440 1,000 -0.04(-2.70%)
Apr 20, 2007 1.400 1.490 1.400 1.480 84,395 +0.11(+8.03%)
Apr 19, 2007 1.360 1.450 1.360 1.370 74,600 +0.01(+0.74%)
Apr 18, 2007 1.360 1.360 1.360 1.360 13,420 -0.07(-4.90%)
Apr 17, 2007 1.430 1.430 1.430 1.430 10,000 +0.03(+2.14%)
Apr 16, 2007 1.360 1.430 1.360 1.400 75,000 +0.02(+1.45%)
Apr 13, 2007 1.310 1.380 1.300 1.380 27,400 +0.07(+5.34%)
Apr 12, 2007 1.330 1.390 1.310 1.310 30,000 -0.08(-5.76%)
Apr 11, 2007 1.360 1.390 1.350 1.390 20,100 +0.07(+5.30%)
Apr 10, 2007 1.330 1.330 1.320 1.320 6,000 +0.01(+0.76%)
Apr 09, 2007 1.270 1.350 1.270 1.310 77,400 -0.02(-1.50%)
Apr 05, 2007 1.300 1.350 1.300 1.330 35,800 +0.03(+2.31%)
Apr 04, 2007 1.320 1.340 1.300 1.300 62,450 +0.00(+0.00%)
Apr 03, 2007 1.270 1.330 1.270 1.300 83,900 +0.03(+2.36%)
Apr 02, 2007 1.340 1.340 1.270 1.270 7,500 -0.07(-5.22%)
Mar 30, 2007 1.360 1.360 1.340 1.340 24,300 -0.06(-4.29%)
Mar 29, 2007 1.300 1.400 1.260 1.400 268,400 +0.10(+7.69%)
Mar 28, 2007 1.360 1.400 1.300 1.300 361,900 -0.02(-1.52%)
Mar 27, 2007 1.510 1.550 1.320 1.320 2,411,000 -0.21(-13.73%)
Mar 26, 2007 1.560 1.600 1.500 1.530 82,500 -0.07(-4.38%)
Mar 23, 2007 1.500 1.650 1.500 1.600 119,000 +0.10(+6.67%)
Mar 22, 2007 1.440 1.560 1.400 1.500 178,500 +0.10(+7.14%)
Mar 21, 2007 1.350 1.440 1.350 1.400 36,300 +0.05(+3.70%)
Mar 20, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 19, 2007 1.350 1.350 1.350 1.350 1,200 +0.05(+3.85%)
Mar 16, 2007 1.310 1.310 1.300 1.300 12,000 +0.00(+0.00%)
Mar 15, 2007 1.340 1.340 1.300 1.300 19,800 -0.04(-2.99%)
Mar 14, 2007 1.350 1.350 1.340 1.340 7,200 +0.00(+0.00%)
Mar 13, 2007 1.400 1.400 1.340 1.340 25,800 -0.05(-3.60%)
Mar 12, 2007 1.370 1.390 1.370 1.390 40,000 +0.03(+2.21%)
Mar 09, 2007 1.400 1.400 1.360 1.360 22,200 +0.04(+3.03%)
Mar 08, 2007 1.400 1.400 1.320 1.320 21,600 -0.04(-2.94%)
Mar 07, 2007 1.360 1.360 1.300 1.360 66,000 -0.04(-2.86%)
Mar 06, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 05, 2007 1.400 1.400 1.400 1.400 10,000 -0.10(-6.67%)
Mar 02, 2007 1.500 1.600 1.480 1.500 34,100 +0.01(+0.67%)
Mar 01, 2007 1.500 1.500 1.490 1.490 19,000 +0.04(+2.76%)
Feb 28, 2007 1.440 1.500 1.330 1.450 137,100 +0.06(+4.32%)
Feb 27, 2007 1.410 1.410 1.380 1.390 12,000 -0.12(-7.95%)
Feb 26, 2007 1.450 1.510 1.450 1.510 42,400 +0.02(+1.34%)
Feb 23, 2007 1.470 1.490 1.410 1.490 24,200 +0.13(+9.56%)
Feb 22, 2007 1.500 1.550 1.360 1.360 157,500 -0.14(-9.33%)
Feb 21, 2007 1.350 1.500 1.350 1.500 368,700 +0.20(+15.38%)
Feb 20, 2007 1.300 1.380 1.200 1.300 52,000 -0.07(-5.11%)
Feb 16, 2007 1.380 1.380 1.370 1.370 27,500 -0.03(-2.14%)
Feb 15, 2007 1.290 1.500 1.280 1.400 269,500 +0.12(+9.37%)
Feb 14, 2007 1.250 1.400 1.250 1.280 102,000 +0.03(+2.40%)
Feb 13, 2007 1.180 1.250 1.150 1.250 81,000 +0.14(+12.61%)
Feb 12, 2007 1.150 1.180 1.100 1.110 28,000 -0.07(-5.93%)
Feb 09, 2007 1.180 1.180 1.180 1.180 13,000 +0.08(+7.27%)
Feb 08, 2007 1.050 1.100 1.050 1.100 67,400 +0.05(+4.76%)
Feb 07, 2007 1.030 1.050 0.9600 1.050 56,600 +0.00(+0.00%)
Feb 06, 2007 1.100 1.100 1.050 1.050 8,500 +0.03(+2.94%)
Feb 05, 2007 1.060 1.060 1.020 1.020 40,000 -0.13(-11.30%)
Feb 02, 2007 1.120 1.150 1.110 1.150 25,300 +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.