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 31, 2012 0.1500 0.1550 0.1500 0.1550 36,500 +0.01(+3.33%)
May 30, 2012 0.1450 0.1500 0.1450 0.1500 25,500 -0.01(-3.23%)
May 29, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 28, 2012 0.1700 0.1700 0.1550 0.1550 9,000 -0.01(-3.13%)
May 25, 2012 0.2000 0.2000 0.1400 0.1600 192,965 -0.04(-20.00%)
May 24, 2012 0.2000 0.2100 0.1900 0.2000 154,804 +0.01(+5.26%)
May 23, 2012 0.1900 0.1900 0.1900 0.1900 640 +0.02(+11.76%)
May 22, 2012 0.1500 0.1850 0.1500 0.1700 96,000 +0.04(+30.77%)
May 18, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 17, 2012 0.1400 0.1400 0.1300 0.1300 22,000 -0.01(-7.14%)
May 16, 2012 0.1450 0.1450 0.1400 0.1400 2,500 +0.00(+0.00%)
May 15, 2012 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 14, 2012 0.1450 0.1450 0.1400 0.1400 3,000 -0.01(-6.67%)
May 11, 2012 0.1500 0.1900 0.1450 0.1500 43,200 +0.00(+0.00%)
May 10, 2012 0.1500 0.1500 0.1500 0.1500 46,000 -0.01(-6.25%)
May 09, 2012 0.1450 0.1600 0.1450 0.1600 31,500 +0.02(+10.34%)
May 08, 2012 0.1450 0.1450 0.1450 0.1450 400 +0.00(+0.00%)
May 07, 2012 0.1600 0.1600 0.1450 0.1450 25,000 -0.01(-6.45%)
May 04, 2012 0.1550 0.1550 0.1450 0.1550 38,500 +0.01(+10.71%)
May 03, 2012 0.1500 0.1600 0.1400 0.1400 50,500 -0.03(-17.65%)
May 02, 2012 0.1650 0.1700 0.1500 0.1700 35,200 +0.01(+3.03%)
May 01, 2012 0.1800 0.1800 0.1500 0.1650 51,500 -0.01(-8.33%)
Apr 30, 2012 0.1400 0.1800 0.1400 0.1800 233,564 +0.04(+24.14%)
Apr 27, 2012 0.1400 0.1600 0.1400 0.1450 349,200 -0.06(-27.50%)
Apr 26, 2012 0.2000 0.2000 0.1950 0.2000 50,450 -0.02(-9.09%)
Apr 25, 2012 0.2100 0.2200 0.2000 0.2200 67,750 +0.02(+10.00%)
Apr 24, 2012 0.2100 0.2100 0.2000 0.2000 22,700 -0.02(-9.09%)
Apr 23, 2012 0.2300 0.2300 0.2100 0.2200 13,100 +0.01(+4.76%)
Apr 20, 2012 0.2100 0.2200 0.2050 0.2100 20,000 -0.02(-6.67%)
Apr 19, 2012 0.2300 0.2300 0.2050 0.2250 57,304 -0.01(-2.17%)
Apr 18, 2012 0.1950 0.2300 0.1950 0.2300 472,235 +0.04(+17.95%)
Apr 17, 2012 0.2100 0.2100 0.1900 0.1950 52,080 -0.01(-7.14%)
Apr 16, 2012 0.1900 0.2100 0.1900 0.2100 141,000 +0.03(+16.67%)
Apr 13, 2012 0.1800 0.1900 0.1800 0.1800 37,000 +0.02(+16.13%)
Apr 12, 2012 0.1700 0.1700 0.1550 0.1550 35,000 -0.02(-13.89%)
Apr 11, 2012 0.1900 0.1900 0.1650 0.1800 46,300 -0.01(-5.26%)
Apr 10, 2012 0.1800 0.1900 0.1650 0.1900 39,100 +0.01(+5.56%)
Apr 09, 2012 0.1800 0.1850 0.1750 0.1800 14,500 -0.01(-5.26%)
Apr 05, 2012 0.1800 0.1900 0.1800 0.1900 12,219 +0.01(+5.56%)
Apr 04, 2012 0.1700 0.1800 0.1450 0.1800 47,000 +0.01(+5.88%)
Apr 03, 2012 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-10.53%)
Apr 02, 2012 0.1900 0.1900 0.1800 0.1900 88,150 +0.00(+0.00%)
Mar 30, 2012 0.1600 0.1900 0.1600 0.1900 170,925 +0.01(+2.70%)
Mar 29, 2012 0.1850 0.1850 0.1550 0.1850 27,200 -0.01(-2.63%)
Mar 28, 2012 0.1800 0.1900 0.1800 0.1900 10,000 +0.02(+8.57%)
Mar 27, 2012 0.1500 0.1750 0.1500 0.1750 5,500 +0.00(+2.94%)
Mar 26, 2012 0.1750 0.1750 0.1700 0.1700 38,000 -0.02(-10.53%)
Mar 23, 2012 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Mar 22, 2012 0.1750 0.1900 0.1750 0.1800 22,500 +0.00(+0.00%)
Mar 21, 2012 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 20, 2012 0.1800 0.1800 0.1800 0.1800 17,500 -0.01(-5.26%)
Mar 19, 2012 0.1900 0.1900 0.1900 0.1900 20,500 -0.01(-7.32%)
Mar 16, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 15, 2012 0.1900 0.2050 0.1900 0.2050 23,000 +0.02(+13.89%)
Mar 14, 2012 0.1950 0.1950 0.1800 0.1800 82,500 -0.02(-10.00%)
Mar 13, 2012 0.2000 0.2000 0.1950 0.2000 18,210 -0.01(-4.76%)
Mar 12, 2012 0.2100 0.2100 0.2100 0.2100 39,351 +0.00(+0.00%)
Mar 09, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 08, 2012 0.2050 0.2250 0.2000 0.2100 105,000 +0.01(+2.44%)
Mar 07, 2012 0.2150 0.2150 0.2050 0.2050 8,500 +0.00(+0.00%)
Mar 06, 2012 0.2100 0.2100 0.2000 0.2050 83,000 -0.02(-8.89%)
Mar 05, 2012 0.2000 0.2250 0.2000 0.2250 55,000 +0.02(+12.50%)
Mar 02, 2012 0.2250 0.2250 0.2000 0.2000 158,300 -0.02(-11.11%)
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.