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 29, 2011 0.1400 0.1400 0.1400 0.1400 17,000 +0.01(+3.70%)
Apr 28, 2011 0.1300 0.1350 0.1250 0.1350 44,500 +0.00(+0.00%)
Apr 27, 2011 0.1300 0.1350 0.1250 0.1350 21,000 +0.01(+3.85%)
Apr 26, 2011 0.1250 0.1300 0.1200 0.1300 14,500 -0.01(-3.70%)
Apr 25, 2011 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 21, 2011 0.1400 0.1400 0.1250 0.1350 29,000 +0.00(+0.00%)
Apr 20, 2011 0.1300 0.1350 0.1300 0.1350 15,000 +0.01(+8.00%)
Apr 19, 2011 0.1200 0.1300 0.1100 0.1250 89,500 +0.01(+4.17%)
Apr 18, 2011 0.1250 0.1400 0.1200 0.1200 92,000 +0.00(+0.00%)
Apr 15, 2011 0.1250 0.1300 0.1200 0.1200 81,000 -0.02(-11.11%)
Apr 14, 2011 0.1300 0.1350 0.1200 0.1350 41,800 +0.01(+3.85%)
Apr 13, 2011 0.1300 0.1300 0.1150 0.1300 185,000 +0.00(+0.00%)
Apr 12, 2011 0.1250 0.1350 0.1250 0.1300 82,000 -0.01(-3.70%)
Apr 11, 2011 0.1300 0.1350 0.1250 0.1350 165,000 +0.01(+3.85%)
Apr 08, 2011 0.1400 0.1450 0.1300 0.1300 37,000 -0.02(-13.33%)
Apr 07, 2011 0.1400 0.1500 0.1400 0.1500 10,000 +0.01(+11.11%)
Apr 06, 2011 0.1300 0.1350 0.1300 0.1350 14,200 +0.01(+3.85%)
Apr 05, 2011 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-3.70%)
Apr 04, 2011 0.1350 0.1350 0.1350 0.1350 25,000 -0.02(-12.90%)
Apr 01, 2011 0.1500 0.1550 0.1400 0.1550 83,000 +0.01(+3.33%)
Mar 31, 2011 0.1400 0.1550 0.1400 0.1500 45,000 +0.00(+0.00%)
Mar 30, 2011 0.1400 0.1500 0.1500 0.1500 199,500 +0.01(+3.45%)
Mar 29, 2011 0.1400 0.1450 0.1400 0.1450 11,000 +0.00(+3.57%)
Mar 28, 2011 0.1300 0.1400 0.1250 0.1400 14,656 +0.00(+0.00%)
Mar 25, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 24, 2011 0.1350 0.1400 0.1350 0.1400 27,500 +0.01(+3.70%)
Mar 23, 2011 0.1250 0.1350 0.1200 0.1350 54,500 -0.01(-6.90%)
Mar 22, 2011 0.1250 0.1450 0.1250 0.1450 69,500 +0.01(+11.54%)
Mar 21, 2011 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-3.70%)
Mar 18, 2011 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 17, 2011 0.1350 0.1500 0.1300 0.1350 107,000 +0.01(+8.00%)
Mar 16, 2011 0.1150 0.1250 0.1150 0.1250 178,000 +0.02(+25.00%)
Mar 15, 2011 0.1350 0.1350 0.1000 0.1000 359,614 -0.04(-28.57%)
Mar 14, 2011 0.1600 0.1600 0.1400 0.1400 35,129 -0.01(-6.67%)
Mar 11, 2011 0.1450 0.1500 0.1450 0.1500 15,400 +0.00(+0.00%)
Mar 10, 2011 0.1500 0.1600 0.1500 0.1500 47,500 -0.01(-3.23%)
Mar 09, 2011 0.1600 0.1650 0.1500 0.1550 108,500 -0.02(-8.82%)
Mar 08, 2011 0.1500 0.1700 0.1500 0.1700 122,200 +0.02(+13.33%)
Mar 07, 2011 0.1500 0.1650 0.1500 0.1500 144,500 +0.00(+0.00%)
Mar 04, 2011 0.1500 0.1500 0.1500 0.1500 73,000 +0.00(+0.00%)
Mar 03, 2011 0.1450 0.1500 0.1400 0.1500 33,500 +0.00(+0.00%)
Mar 02, 2011 0.1450 0.1500 0.1400 0.1500 61,400 -0.01(-6.25%)
Mar 01, 2011 0.1450 0.1600 0.1400 0.1600 182,500 +0.02(+14.29%)
Feb 28, 2011 0.1500 0.1550 0.1400 0.1400 65,700 -0.01(-6.67%)
Feb 25, 2011 0.1600 0.1700 0.1450 0.1500 171,860 -0.02(-9.09%)
Feb 24, 2011 0.1650 0.1900 0.1550 0.1650 578,500 +0.02(+17.86%)
Feb 23, 2011 0.1500 0.1550 0.1400 0.1400 71,600 -0.01(-9.68%)
Feb 22, 2011 0.1700 0.1700 0.1500 0.1550 91,500 -0.01(-3.13%)
Feb 18, 2011 0.1350 0.1800 0.1250 0.1600 1,055,600 +0.02(+10.34%)
Feb 17, 2011 0.1450 0.1650 0.1350 0.1450 298,000 +0.00(+0.00%)
Feb 16, 2011 0.1750 0.1750 0.1400 0.1450 1,469,500 -0.04(-21.62%)
Feb 15, 2011 0.1900 0.1900 0.1700 0.1850 256,300 +0.00(+0.00%)
Feb 14, 2011 0.1650 0.2200 0.1650 0.1850 1,442,590 +0.01(+2.78%)
Feb 11, 2011 0.1200 0.2400 0.1100 0.1800 4,011,223 +0.06(+50.00%)
Feb 10, 2011 0.1450 0.1450 0.1150 0.1200 919,750 -0.02(-17.24%)
Feb 09, 2011 0.2250 0.2250 0.1250 0.1450 2,466,226 -0.09(-38.30%)
Feb 08, 2011 0.3050 0.3800 0.2100 0.2350 8,506,169 +0.03(+17.50%)
Feb 07, 2011 0.0500 0.2400 0.0500 0.2000 6,230,179 +0.16(+344.44%)
Feb 04, 2011 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Feb 03, 2011 0.0500 0.0500 0.0500 0.0500 9,500 +0.01(+11.11%)
Feb 02, 2011 0.0450 0.0450 0.0450 0.0450 116,000 +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.