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 (%)
Apr 30, 2012 0.1400 0.1800 0.1400 0.1800 233,564 +0.04(+24.14%)
Apr 27, 2012 0.1400 0.1600 0.1400 0.1450 349,200 -0.06(-27.50%)
Apr 26, 2012 0.2000 0.2000 0.1950 0.2000 50,450 -0.02(-9.09%)
Apr 25, 2012 0.2100 0.2200 0.2000 0.2200 67,750 +0.02(+10.00%)
Apr 24, 2012 0.2100 0.2100 0.2000 0.2000 22,700 -0.02(-9.09%)
Apr 23, 2012 0.2300 0.2300 0.2100 0.2200 13,100 +0.01(+4.76%)
Apr 20, 2012 0.2100 0.2200 0.2050 0.2100 20,000 -0.02(-6.67%)
Apr 19, 2012 0.2300 0.2300 0.2050 0.2250 57,304 -0.01(-2.17%)
Apr 18, 2012 0.1950 0.2300 0.1950 0.2300 472,235 +0.04(+17.95%)
Apr 17, 2012 0.2100 0.2100 0.1900 0.1950 52,080 -0.01(-7.14%)
Apr 16, 2012 0.1900 0.2100 0.1900 0.2100 141,000 +0.03(+16.67%)
Apr 13, 2012 0.1800 0.1900 0.1800 0.1800 37,000 +0.02(+16.13%)
Apr 12, 2012 0.1700 0.1700 0.1550 0.1550 35,000 -0.02(-13.89%)
Apr 11, 2012 0.1900 0.1900 0.1650 0.1800 46,300 -0.01(-5.26%)
Apr 10, 2012 0.1800 0.1900 0.1650 0.1900 39,100 +0.01(+5.56%)
Apr 09, 2012 0.1800 0.1850 0.1750 0.1800 14,500 -0.01(-5.26%)
Apr 05, 2012 0.1800 0.1900 0.1800 0.1900 12,219 +0.01(+5.56%)
Apr 04, 2012 0.1700 0.1800 0.1450 0.1800 47,000 +0.01(+5.88%)
Apr 03, 2012 0.1700 0.1700 0.1700 0.1700 10,000 -0.02(-10.53%)
Apr 02, 2012 0.1900 0.1900 0.1800 0.1900 88,150 +0.00(+0.00%)
Mar 30, 2012 0.1600 0.1900 0.1600 0.1900 170,925 +0.01(+2.70%)
Mar 29, 2012 0.1850 0.1850 0.1550 0.1850 27,200 -0.01(-2.63%)
Mar 28, 2012 0.1800 0.1900 0.1800 0.1900 10,000 +0.02(+8.57%)
Mar 27, 2012 0.1500 0.1750 0.1500 0.1750 5,500 +0.00(+2.94%)
Mar 26, 2012 0.1750 0.1750 0.1700 0.1700 38,000 -0.02(-10.53%)
Mar 23, 2012 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Mar 22, 2012 0.1750 0.1900 0.1750 0.1800 22,500 +0.00(+0.00%)
Mar 21, 2012 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 20, 2012 0.1800 0.1800 0.1800 0.1800 17,500 -0.01(-5.26%)
Mar 19, 2012 0.1900 0.1900 0.1900 0.1900 20,500 -0.01(-7.32%)
Mar 16, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 15, 2012 0.1900 0.2050 0.1900 0.2050 23,000 +0.02(+13.89%)
Mar 14, 2012 0.1950 0.1950 0.1800 0.1800 82,500 -0.02(-10.00%)
Mar 13, 2012 0.2000 0.2000 0.1950 0.2000 18,210 -0.01(-4.76%)
Mar 12, 2012 0.2100 0.2100 0.2100 0.2100 39,351 +0.00(+0.00%)
Mar 09, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 08, 2012 0.2050 0.2250 0.2000 0.2100 105,000 +0.01(+2.44%)
Mar 07, 2012 0.2150 0.2150 0.2050 0.2050 8,500 +0.00(+0.00%)
Mar 06, 2012 0.2100 0.2100 0.2000 0.2050 83,000 -0.02(-8.89%)
Mar 05, 2012 0.2000 0.2250 0.2000 0.2250 55,000 +0.02(+12.50%)
Mar 02, 2012 0.2250 0.2250 0.2000 0.2000 158,300 -0.02(-11.11%)
Mar 01, 2012 0.2200 0.2250 0.2200 0.2250 5,000 +0.02(+7.14%)
Feb 29, 2012 0.2200 0.2200 0.2100 0.2100 65,060 -0.02(-6.67%)
Feb 28, 2012 0.2300 0.2300 0.2150 0.2250 133,500 -0.01(-2.17%)
Feb 27, 2012 0.2200 0.2300 0.2200 0.2300 61,000 +0.01(+2.22%)
Feb 24, 2012 0.2050 0.2250 0.2050 0.2250 96,946 +0.02(+7.14%)
Feb 23, 2012 0.2150 0.2300 0.2000 0.2100 228,800 -0.01(-4.55%)
Feb 22, 2012 0.2200 0.2300 0.2200 0.2200 39,850 +0.01(+2.33%)
Feb 21, 2012 0.2250 0.2400 0.2150 0.2150 167,600 -0.01(-2.27%)
Feb 17, 2012 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 16, 2012 0.2250 0.2350 0.2250 0.2250 58,000 +0.01(+2.27%)
Feb 15, 2012 0.2300 0.2350 0.2150 0.2200 149,000 -0.01(-4.35%)
Feb 14, 2012 0.2300 0.2450 0.2300 0.2300 73,710 +0.01(+2.22%)
Feb 13, 2012 0.2300 0.2350 0.2250 0.2250 92,500 -0.01(-4.26%)
Feb 10, 2012 0.2600 0.2600 0.2250 0.2350 224,900 -0.03(-9.62%)
Feb 09, 2012 0.2700 0.2700 0.2600 0.2600 91,300 -0.02(-5.45%)
Feb 08, 2012 0.2750 0.2900 0.2750 0.2750 91,025 +0.00(+0.00%)
Feb 07, 2012 0.2750 0.3250 0.2550 0.2750 450,151 -0.01(-5.17%)
Feb 06, 2012 0.2700 0.2900 0.2550 0.2900 93,300 +0.03(+11.54%)
Feb 03, 2012 0.2700 0.2700 0.2550 0.2600 64,850 -0.01(-3.70%)
Feb 02, 2012 0.2600 0.2750 0.2500 0.2700 82,100 +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.