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 (%)
Jul 31, 2012 0.1300 0.1350 0.1300 0.1350 5,000 +0.02(+12.50%)
Jul 30, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 27, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 26, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 25, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 24, 2012 0.1000 0.1200 0.1000 0.1200 50,500 +0.02(+26.32%)
Jul 23, 2012 0.0900 0.0950 0.0900 0.0950 12,000 -0.01(-9.52%)
Jul 20, 2012 0.1100 0.1100 0.1050 0.1050 34,000 -0.01(-8.70%)
Jul 19, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 18, 2012 0.1200 0.1200 0.1150 0.1150 86,700 -0.00(-4.17%)
Jul 17, 2012 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Jul 16, 2012 0.1200 0.1200 0.1200 0.1200 103,300 -0.01(-4.00%)
Jul 13, 2012 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jul 12, 2012 0.1250 0.1250 0.1250 0.1250 7,800 -0.02(-10.71%)
Jul 11, 2012 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 10, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 09, 2012 0.1400 0.1400 0.1400 0.1400 3,000 +0.02(+16.67%)
Jul 06, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 05, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 04, 2012 0.1250 0.1250 0.1200 0.1200 6,000 +0.00(+0.00%)
Jul 03, 2012 0.1250 0.1250 0.1200 0.1200 3,500 -0.02(-14.29%)
Jun 29, 2012 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 28, 2012 0.1300 0.1300 0.1300 0.1300 3,500 +0.01(+4.00%)
Jun 27, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 26, 2012 0.1350 0.1350 0.1250 0.1250 16,250 +0.00(+0.00%)
Jun 25, 2012 0.1250 0.1250 0.1250 0.1250 2,000 -0.04(-21.88%)
Jun 22, 2012 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jun 21, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 20, 2012 0.1600 0.1600 0.1600 0.1600 400 +0.04(+33.33%)
Jun 19, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 18, 2012 0.1300 0.1300 0.1150 0.1200 21,000 -0.02(-14.29%)
Jun 15, 2012 0.1400 0.1400 0.1400 0.1400 13,000 +0.00(+0.00%)
Jun 14, 2012 0.1500 0.1500 0.1400 0.1400 25,500 -0.01(-6.67%)
Jun 13, 2012 0.1650 0.1650 0.1500 0.1500 41,425 -0.02(-11.76%)
Jun 12, 2012 0.1700 0.1700 0.1700 0.1700 16,127 +0.01(+3.03%)
Jun 11, 2012 0.1650 0.1700 0.1650 0.1650 24,000 +0.02(+13.79%)
Jun 08, 2012 0.1500 0.1500 0.1450 0.1450 2,000 -0.02(-12.12%)
Jun 07, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 06, 2012 0.1450 0.1650 0.1450 0.1650 359,680 +0.02(+10.00%)
Jun 05, 2012 0.1400 0.1500 0.1400 0.1500 12,150 +0.00(+0.00%)
Jun 04, 2012 0.1300 0.1500 0.1300 0.1500 103,400 +0.02(+15.38%)
Jun 02, 2012 0.1600 0.1600 0.1300 0.1300 102,000 +0.00(+0.00%)
Jun 01, 2012 0.1600 0.1600 0.1300 0.1300 102,000 -0.02(-16.13%)
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%)
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.