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 (%)
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%)
May 01, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 30, 2008 0.3000 0.3200 0.3000 0.3200 43,000 +0.04(+14.29%)
Apr 29, 2008 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+1.82%)
Apr 28, 2008 0.2800 0.2800 0.2750 0.2750 6,000 -0.04(-14.06%)
Apr 25, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 24, 2008 0.3200 0.3200 0.3200 0.3200 1,000 -0.06(-15.79%)
Apr 23, 2008 0.3800 0.3800 0.3800 0.3800 2,000 +0.08(+26.67%)
Apr 22, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+1.69%)
Apr 21, 2008 0.3000 0.3000 0.2900 0.2950 15,400 -0.05(-15.71%)
Apr 18, 2008 0.3500 0.3500 0.3500 0.3500 7,000 +0.03(+9.37%)
Apr 17, 2008 0.3200 0.3200 0.3200 0.3200 29,633 +0.01(+3.23%)
Apr 16, 2008 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Apr 15, 2008 0.3000 0.3100 0.3000 0.3100 55,300 +0.00(+0.00%)
Apr 14, 2008 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 11, 2008 0.2700 0.3100 0.2700 0.3100 15,133 +0.01(+3.33%)
Apr 10, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 09, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2008 0.2800 0.3800 0.2800 0.3000 43,100 +0.06(+25.00%)
Apr 07, 2008 0.2300 0.2400 0.2250 0.2400 30,000 +0.01(+4.35%)
Apr 04, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 03, 2008 0.1800 0.2300 0.1800 0.2300 285,000 +0.05(+27.78%)
Apr 02, 2008 0.1800 0.1800 0.1800 0.1800 4,425 -0.02(-10.00%)
Apr 01, 2008 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Mar 31, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 28, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 26, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 25, 2008 0.2000 0.2000 0.2000 0.2000 78,000 -0.01(-4.76%)
Mar 24, 2008 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 21, 2008 0.2100 0.2100 0.2100 0.2100 467,250 +0.00(+0.00%)
Mar 20, 2008 0.2100 0.2100 0.2100 0.2100 467,250 +0.01(+5.00%)
Mar 19, 2008 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Mar 18, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 17, 2008 0.2000 0.2000 0.2000 0.2000 44,700 -0.03(-13.04%)
Mar 14, 2008 0.2300 0.2400 0.2200 0.2300 32,000 -0.01(-4.17%)
Mar 13, 2008 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
Mar 12, 2008 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 11, 2008 0.2500 0.2500 0.2500 0.2500 3,500 +0.03(+13.64%)
Mar 10, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 07, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 06, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 05, 2008 0.2200 0.2250 0.2200 0.2200 13,400 -0.01(-4.35%)
Mar 04, 2008 0.2500 0.2500 0.2300 0.2300 34,500 -0.02(-8.00%)
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.