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, 2014 0.2550 0.2550 0.2500 0.2500 26,900 -0.02(-5.66%)
May 29, 2014 0.2650 0.2650 0.2650 0.2650 1,500 -0.01(-1.85%)
May 28, 2014 0.2500 0.2700 0.2350 0.2700 332,142 -0.03(-10.00%)
May 27, 2014 0.2800 0.3100 0.2800 0.3000 21,000 +0.01(+3.45%)
May 26, 2014 0.2900 0.2900 0.2700 0.2900 12,250 +0.00(+0.00%)
May 23, 2014 0.3100 0.3150 0.2700 0.2900 34,700 -0.01(-3.33%)
May 22, 2014 0.2900 0.3000 0.2900 0.3000 32,600 +0.00(+0.00%)
May 21, 2014 0.2700 0.3000 0.2700 0.3000 14,165 +0.03(+13.21%)
May 20, 2014 0.2600 0.2650 0.2600 0.2650 32,890 +0.00(+0.00%)
May 16, 2014 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 15, 2014 0.2650 0.2650 0.2650 0.2650 7,000 +0.00(+0.00%)
May 14, 2014 0.2600 0.2650 0.2600 0.2650 60,000 +0.01(+3.92%)
May 13, 2014 0.2500 0.2550 0.2500 0.2550 39,000 +0.01(+2.00%)
May 09, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
May 08, 2014 0.2650 0.2700 0.2500 0.2700 34,000 -0.05(-16.92%)
May 07, 2014 0.2550 0.3250 0.2350 0.3250 35,000 +0.08(+30.00%)
May 06, 2014 0.2450 0.2500 0.2450 0.2500 22,500 +0.01(+4.17%)
May 05, 2014 0.2650 0.2650 0.2400 0.2400 122,275 -0.03(-9.43%)
May 02, 2014 0.2750 0.2750 0.2650 0.2650 59,300 -0.02(-7.02%)
May 01, 2014 0.2650 0.2850 0.2650 0.2850 18,400 +0.01(+5.56%)
Apr 30, 2014 0.2800 0.2800 0.2600 0.2700 84,500 +0.01(+3.85%)
Apr 29, 2014 0.2950 0.2950 0.2500 0.2600 513,290 -0.03(-11.86%)
Apr 28, 2014 0.3600 0.3600 0.2950 0.2950 305,270 -0.09(-22.37%)
Apr 25, 2014 0.3800 0.3800 0.3700 0.3800 26,000 -0.02(-5.00%)
Apr 24, 2014 0.3750 0.4000 0.3750 0.4000 31,000 +0.01(+2.56%)
Apr 23, 2014 0.3900 0.3900 0.3800 0.3900 17,325 +0.01(+2.63%)
Apr 22, 2014 0.3950 0.3950 0.3700 0.3800 33,414 -0.02(-3.80%)
Apr 21, 2014 0.4000 0.4000 0.3950 0.3950 10,000 +0.00(+0.00%)
Apr 17, 2014 0.3950 0.3950 0.3950 0 -0.02(-4.82%)
Apr 16, 2014 0.4100 0.4300 0.3900 0.4150 43,536 +0.01(+2.47%)
Apr 15, 2014 0.3650 0.4150 0.3600 0.4050 48,450 +0.03(+6.58%)
Apr 14, 2014 0.3850 0.3850 0.3600 0.3800 3,875 +0.01(+2.70%)
Apr 11, 2014 0.4000 0.4000 0.3600 0.3700 124,655 +0.00(+0.00%)
Apr 10, 2014 0.4000 0.4000 0.3700 0.3700 56,000 -0.03(-6.33%)
Apr 09, 2014 0.3800 0.4050 0.3800 0.3950 28,682 -0.01(-1.25%)
Apr 08, 2014 0.4000 0.4000 0.3900 0.4000 6,983 -0.04(-9.09%)
Apr 07, 2014 0.3650 0.4500 0.3600 0.4400 132,368 +0.04(+10.00%)
Apr 04, 2014 0.3800 0.4000 0.3800 0.4000 8,000 +0.03(+8.11%)
Apr 03, 2014 0.4000 0.4000 0.3650 0.3700 37,800 -0.04(-8.64%)
Apr 02, 2014 0.3950 0.4100 0.3800 0.4050 5,000 +0.04(+9.46%)
Apr 01, 2014 0.3700 0.3750 0.3700 0.3700 39,900 +0.01(+1.37%)
Mar 31, 2014 0.3650 0.3850 0.3600 0.3650 51,100 +0.01(+1.39%)
Mar 28, 2014 0.3600 0.3600 0.3600 0.3600 14,094 +0.01(+1.41%)
Mar 27, 2014 0.3650 0.3650 0.3550 0.3550 28,600 -0.03(-6.58%)
Mar 26, 2014 0.3900 0.3900 0.3500 0.3800 56,000 -0.03(-6.17%)
Mar 25, 2014 0.4300 0.4300 0.4050 0.4050 56,800 +0.01(+1.25%)
Mar 24, 2014 0.4100 0.4100 0.3800 0.4000 81,222 -0.01(-2.44%)
Mar 21, 2014 0.4400 0.4600 0.4000 0.4100 416,299 +0.00(+0.00%)
Mar 20, 2014 0.3700 0.4300 0.3600 0.4100 146,872 +0.05(+13.89%)
Mar 19, 2014 0.3550 0.3600 0.3300 0.3600 137,500 +0.02(+7.46%)
Mar 18, 2014 0.3500 0.3500 0.3350 0.3350 46,800 -0.01(-1.47%)
Mar 17, 2014 0.3600 0.3700 0.3400 0.3400 37,400 +0.02(+4.62%)
Mar 14, 2014 0.3300 0.3350 0.3250 0.3250 46,250 +0.01(+1.56%)
Mar 13, 2014 0.3350 0.3350 0.3200 0.3200 16,222 -0.02(-7.25%)
Mar 12, 2014 0.3050 0.4000 0.3050 0.3450 225,214 +0.03(+11.29%)
Mar 11, 2014 0.3150 0.3150 0.3050 0.3100 27,000 -0.01(-3.13%)
Mar 10, 2014 0.3200 0.3200 0.3150 0.3200 11,250 +0.00(+0.00%)
Mar 07, 2014 0.3200 0.3200 0.3200 0.3200 15,550 -0.01(-3.03%)
Mar 06, 2014 0.3250 0.3300 0.3200 0.3300 9,000 +0.01(+3.13%)
Mar 05, 2014 0.3400 0.3500 0.3200 0.3200 100,022 -0.03(-8.57%)
Mar 04, 2014 0.3300 0.3750 0.3300 0.3500 110,936 +0.02(+6.06%)
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.