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 (%)
Sep 28, 2007 0.9500 0.9900 0.9500 0.9800 11,500 +0.03(+3.16%)
Sep 27, 2007 0.9500 0.9500 0.9500 0.9500 500 +0.09(+10.47%)
Sep 26, 2007 0.9000 0.9400 0.8600 0.8600 47,600 -0.02(-2.27%)
Sep 25, 2007 0.9100 0.9100 0.8700 0.8800 108,200 -0.07(-7.37%)
Sep 24, 2007 1.000 1.000 0.9500 0.9500 51,250 -0.04(-4.04%)
Sep 21, 2007 0.9800 0.9900 0.9500 0.9900 22,000 +0.00(+0.00%)
Sep 20, 2007 1.000 1.000 0.9700 0.9900 80,000 -0.01(-1.00%)
Sep 19, 2007 1.020 1.020 1.000 1.000 8,000 +0.07(+7.53%)
Sep 18, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 17, 2007 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 14, 2007 1.000 1.030 0.9100 0.9300 36,150 -0.07(-7.00%)
Sep 13, 2007 0.9400 1.000 0.9300 1.000 7,000 +0.05(+5.26%)
Sep 12, 2007 0.9500 0.9500 0.9500 0.9500 15,400 -0.04(-4.04%)
Sep 11, 2007 0.9500 0.9900 0.9500 0.9900 15,500 +0.04(+4.21%)
Sep 10, 2007 0.9700 0.9900 0.9500 0.9500 29,500 -0.05(-5.00%)
Sep 07, 2007 0.9700 1.000 0.9700 1.000 28,000 +0.04(+4.17%)
Sep 06, 2007 0.9400 0.9900 0.9400 0.9600 18,000 +0.05(+5.49%)
Sep 05, 2007 0.9500 0.9500 0.9100 0.9100 22,500 -0.09(-9.00%)
Sep 04, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 31, 2007 1.010 1.010 1.000 1.000 29,000 -0.05(-4.76%)
Aug 30, 2007 1.000 1.050 1.000 1.050 19,000 +0.05(+5.00%)
Aug 29, 2007 1.000 1.100 1.000 1.000 22,867 +0.05(+5.26%)
Aug 28, 2007 0.9500 0.9600 0.9500 0.9500 110,900 +0.00(+0.00%)
Aug 27, 2007 0.9000 0.9500 0.9000 0.9500 24,000 +0.10(+11.76%)
Aug 24, 2007 0.8400 0.8500 0.8400 0.8500 13,500 +0.05(+6.25%)
Aug 23, 2007 0.8000 0.8000 0.7700 0.8000 18,500 -0.04(-4.76%)
Aug 22, 2007 0.8700 0.8700 0.8400 0.8400 5,500 +0.01(+1.20%)
Aug 21, 2007 0.8400 0.9000 0.8300 0.8300 44,700 -0.01(-1.19%)
Aug 20, 2007 0.9000 0.9000 0.8400 0.8400 33,000 -0.01(-1.18%)
Aug 17, 2007 0.9000 0.9000 0.8500 0.8500 6,500 +0.00(+0.00%)
Aug 16, 2007 0.8900 0.8900 0.8500 0.8500 22,300 -0.05(-5.56%)
Aug 15, 2007 1.000 1.000 0.9000 0.9000 21,200 -0.08(-8.16%)
Aug 14, 2007 0.9900 1.050 0.9800 0.9800 112,000 +0.04(+4.26%)
Aug 13, 2007 1.000 1.020 0.8200 0.9400 87,300 -0.11(-10.48%)
Aug 10, 2007 0.9200 1.050 0.8900 1.050 128,300 +0.05(+5.00%)
Aug 09, 2007 1.030 1.030 0.9600 1.000 41,600 -0.05(-4.76%)
Aug 08, 2007 1.050 1.050 1.050 1.050 20,000 +0.00(+0.00%)
Aug 07, 2007 1.060 1.060 1.040 1.050 19,000 -0.08(-7.08%)
Aug 06, 2007 1.120 1.130 1.120 1.130 4,000 +0.00(+0.00%)
Aug 03, 2007 1.120 1.130 1.120 1.130 4,000 +0.10(+9.71%)
Aug 02, 2007 1.100 1.100 1.030 1.030 73,500 -0.02(-1.90%)
Aug 01, 2007 1.070 1.080 1.050 1.050 17,917 -0.03(-2.78%)
Jul 31, 2007 1.080 1.100 1.060 1.080 32,000 +0.05(+4.85%)
Jul 30, 2007 1.060 1.180 1.030 1.030 66,650 -0.17(-14.17%)
Jul 27, 2007 1.200 1.200 1.200 1.200 13,600 +0.00(+0.00%)
Jul 26, 2007 1.270 1.270 1.030 1.200 145,600 -0.10(-7.69%)
Jul 25, 2007 1.300 1.300 1.300 1.300 1,700 -0.10(-7.14%)
Jul 24, 2007 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Jul 23, 2007 1.400 1.400 1.330 1.400 43,300 +0.00(+0.00%)
Jul 20, 2007 1.430 1.430 1.320 1.400 154,640 -0.05(-3.45%)
Jul 19, 2007 1.360 1.450 1.350 1.450 145,150 +0.05(+3.57%)
Jul 18, 2007 1.470 1.470 1.360 1.400 87,080 -0.05(-3.45%)
Jul 17, 2007 1.280 1.700 1.240 1.450 559,750 +0.22(+17.89%)
Jul 16, 2007 1.240 1.270 1.230 1.230 128,200 +0.00(+0.00%)
Jul 13, 2007 1.280 1.300 1.230 1.230 59,286 -0.01(-0.81%)
Jul 12, 2007 1.270 1.350 1.240 1.240 175,000 +0.00(+0.00%)
Jul 11, 2007 1.270 1.290 1.240 1.240 68,543 -0.02(-1.59%)
Jul 10, 2007 1.310 1.340 1.260 1.260 121,654 -0.06(-4.55%)
Jul 09, 2007 1.320 1.320 1.220 1.320 189,900 +0.06(+4.76%)
Jul 06, 2007 1.160 1.340 1.160 1.260 389,800 +0.11(+9.57%)
Jul 05, 2007 1.000 1.150 1.000 1.150 193,900 +0.20(+21.05%)
Jul 03, 2007 0.9500 0.9500 0.9500 0.9500 24,000 +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.