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 (%)
Aug 31, 2011 0.1500 0.1500 0.1400 0.1400 8,000 -0.01(-6.67%)
Aug 30, 2011 0.1400 0.1500 0.1400 0.1500 47,850 +0.00(+0.00%)
Aug 29, 2011 0.1400 0.1500 0.1300 0.1500 74,000 +0.00(+0.00%)
Aug 26, 2011 0.1600 0.1650 0.1400 0.1500 49,500 -0.01(-3.23%)
Aug 25, 2011 0.1450 0.1550 0.1450 0.1550 41,900 +0.02(+14.81%)
Aug 24, 2011 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 23, 2011 0.1400 0.1500 0.1350 0.1350 28,600 +0.01(+3.85%)
Aug 22, 2011 0.1500 0.1650 0.1300 0.1300 128,050 -0.04(-21.21%)
Aug 19, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 18, 2011 0.1550 0.1650 0.1550 0.1650 16,800 +0.00(+0.00%)
Aug 17, 2011 0.1650 0.1650 0.1650 0.1650 17,500 -0.01(-2.94%)
Aug 16, 2011 0.1750 0.1750 0.1700 0.1700 3,000 -0.00(-2.86%)
Aug 15, 2011 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 12, 2011 0.1950 0.1950 0.1750 0.1750 1,800 +0.00(+0.00%)
Aug 11, 2011 0.1800 0.1900 0.1750 0.1750 76,272 +0.01(+9.37%)
Aug 10, 2011 0.1800 0.1800 0.1600 0.1600 58,000 +0.00(+0.00%)
Aug 09, 2011 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 08, 2011 0.1750 0.1750 0.1600 0.1600 120,200 -0.04(-17.95%)
Aug 05, 2011 0.1900 0.1950 0.1900 0.1950 1,500 +0.01(+2.63%)
Aug 04, 2011 0.2150 0.2150 0.1800 0.1900 57,000 -0.01(-7.32%)
Aug 03, 2011 0.2100 0.2100 0.2000 0.2050 36,000 -0.01(-4.65%)
Aug 02, 2011 0.2200 0.2200 0.2050 0.2150 112,750 +0.03(+16.22%)
Jul 29, 2011 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 28, 2011 0.1600 0.1850 0.1600 0.1850 92,000 +0.01(+5.71%)
Jul 27, 2011 0.1600 0.1750 0.1600 0.1750 115,000 +0.01(+9.37%)
Jul 26, 2011 0.1650 0.1700 0.1600 0.1600 37,800 -0.01(-3.03%)
Jul 25, 2011 0.1750 0.1750 0.1650 0.1650 25,000 -0.01(-5.71%)
Jul 22, 2011 0.1700 0.1750 0.1700 0.1750 86,100 +0.00(+2.94%)
Jul 21, 2011 0.1800 0.1800 0.1700 0.1700 76,700 -0.01(-8.11%)
Jul 20, 2011 0.1850 0.1900 0.1750 0.1850 51,084 +0.00(+0.00%)
Jul 19, 2011 0.1900 0.1950 0.1850 0.1850 101,550 -0.02(-9.76%)
Jul 18, 2011 0.1900 0.2050 0.1900 0.2050 133,600 +0.01(+7.89%)
Jul 15, 2011 0.2100 0.2200 0.1900 0.1900 81,650 -0.02(-11.63%)
Jul 14, 2011 0.2150 0.2150 0.2150 0.2150 2,000 -0.01(-2.27%)
Jul 13, 2011 0.2100 0.2200 0.2100 0.2200 23,500 +0.00(+0.00%)
Jul 12, 2011 0.2150 0.2250 0.2050 0.2200 78,225 +0.02(+10.00%)
Jul 11, 2011 0.2250 0.2250 0.1950 0.2000 102,500 -0.03(-13.04%)
Jul 08, 2011 0.2300 0.2350 0.2250 0.2300 29,500 -0.01(-4.17%)
Jul 07, 2011 0.2350 0.2400 0.2350 0.2400 2,200 +0.01(+4.35%)
Jul 06, 2011 0.2350 0.2600 0.2300 0.2300 83,600 -0.03(-11.54%)
Jul 05, 2011 0.2250 0.2600 0.2250 0.2600 97,000 +0.04(+15.56%)
Jul 04, 2011 0.2300 0.2350 0.2150 0.2250 87,500 -0.01(-6.25%)
Jun 30, 2011 0.2600 0.2650 0.2400 0.2400 56,500 -0.03(-11.11%)
Jun 29, 2011 0.2400 0.2700 0.2400 0.2700 55,500 +0.03(+12.50%)
Jun 28, 2011 0.2550 0.2550 0.2200 0.2400 76,750 -0.03(-11.11%)
Jun 27, 2011 0.3000 0.3000 0.2550 0.2700 286,290 -0.03(-11.48%)
Jun 24, 2011 0.3100 0.3100 0.3000 0.3050 88,300 +0.00(+0.00%)
Jun 23, 2011 0.3450 0.3450 0.3000 0.3050 187,000 -0.03(-7.58%)
Jun 22, 2011 0.3100 0.3600 0.3100 0.3300 6,500 -0.01(-4.35%)
Jun 21, 2011 0.3250 0.3450 0.3050 0.3450 72,500 +0.00(+1.47%)
Jun 20, 2011 0.3600 0.3400 0.3400 0.3400 44,470 -0.01(-2.86%)
Jun 17, 2011 0.3700 0.3750 0.3500 0.3500 38,800 +0.01(+1.45%)
Jun 16, 2011 0.3600 0.3600 0.3350 0.3450 64,400 -0.03(-6.76%)
Jun 15, 2011 0.3900 0.4350 0.3700 0.3700 490,516 -0.02(-5.13%)
Jun 14, 2011 0.3050 0.4000 0.3050 0.3900 492,354 +0.09(+30.00%)
Jun 13, 2011 0.3100 0.3200 0.3000 0.3000 132,652 -0.02(-6.25%)
Jun 10, 2011 0.3550 0.3600 0.3000 0.3200 187,200 -0.03(-9.86%)
Jun 09, 2011 0.3700 0.4000 0.3400 0.3550 191,800 -0.02(-4.05%)
Jun 08, 2011 0.3850 0.4200 0.3700 0.3700 137,400 -0.05(-11.90%)
Jun 07, 2011 0.3850 0.4250 0.3850 0.4200 36,940 +0.01(+2.44%)
Jun 06, 2011 0.4700 0.4700 0.3850 0.4100 177,390 -0.05(-10.87%)
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.