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, 2013 0.1350 0.1400 0.1350 0.1400 9,000 +0.00(+0.00%)
Jul 30, 2013 0.1400 0.1400 0.1250 0.1400 11,000 +0.00(+0.00%)
Jul 29, 2013 0.1350 0.1400 0.1200 0.1400 98,850 +0.01(+7.69%)
Jul 26, 2013 0.1400 0.1400 0.1300 0.1300 54,000 -0.02(-13.33%)
Jul 25, 2013 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Jul 24, 2013 0.1550 0.1700 0.1350 0.1500 185,000 -0.02(-11.76%)
Jul 23, 2013 0.1850 0.1900 0.1600 0.1700 231,696 -0.01(-8.11%)
Jul 22, 2013 0.1800 0.2000 0.1700 0.1850 532,450 +0.04(+32.14%)
Jul 19, 2013 0.1550 0.1550 0.1050 0.1400 167,130 -0.01(-9.68%)
Jul 18, 2013 0.1500 0.1850 0.1400 0.1550 840,690 +0.01(+10.71%)
Jul 17, 2013 0.0900 0.1400 0.0900 0.1400 1,352,955 +0.06(+64.71%)
Jul 16, 2013 0.0850 0.0850 0.0850 0.0850 27,000 +0.01(+6.25%)
Jul 15, 2013 0.0800 0.0800 0.0800 0.0800 14,550 +0.00(+0.00%)
Jul 12, 2013 0.0800 0.0800 0.0750 0.0800 55,000 +0.01(+23.08%)
Jul 11, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 10, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 09, 2013 0.0650 0.0650 0.0650 0.0650 35,700 -0.01(-18.75%)
Jul 08, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.02(+33.33%)
Jul 05, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 04, 2013 0.0600 0.0600 0.0600 0.0600 2,450 -0.02(-25.00%)
Jul 03, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2013 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jun 27, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 26, 2013 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 25, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 24, 2013 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 21, 2013 0.0700 0.0700 0.0600 0.0650 59,000 -0.01(-7.14%)
Jun 20, 2013 0.0700 0.0700 0.0600 0.0700 95,000 +0.00(+0.00%)
Jun 19, 2013 0.0750 0.0750 0.0700 0.0700 5,000 -0.00(-6.67%)
Jun 18, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 17, 2013 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 14, 2013 0.0800 0.0800 0.0800 0.0800 12,600 +0.01(+6.67%)
Jun 13, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 12, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 11, 2013 0.0800 0.0800 0.0750 0.0750 43,000 +0.00(+0.00%)
Jun 10, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 06, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 05, 2013 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 04, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 03, 2013 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-11.76%)
May 31, 2013 0.0800 0.0850 0.0800 0.0850 39,000 +0.01(+13.33%)
May 30, 2013 0.0800 0.0800 0.0700 0.0750 73,500 -0.01(-11.76%)
May 29, 2013 0.0850 0.0850 0.0850 0.0850 13,100 +0.00(+0.00%)
May 28, 2013 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
May 27, 2013 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-15.00%)
May 24, 2013 0.0950 0.1000 0.0950 0.1000 2,000 +0.01(+5.26%)
May 23, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 22, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 17, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 16, 2013 0.0950 0.0950 0.0950 0.0950 23,000 +0.01(+11.76%)
May 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 13, 2013 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-15.00%)
May 10, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 09, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 08, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
May 07, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 06, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 03, 2013 0.0800 0.0900 0.0800 0.0900 8,000 -0.03(-25.00%)
May 02, 2013 0.1200 0.1200 0.1200 0 +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.