Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireweed Metals Corp (TSV: FWZ )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 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 (%)
Jan 31, 2018 1.650 1.670 1.640 1.670 31,489 +0.07(+4.37%)
Jan 30, 2018 1.730 1.740 1.580 1.600 79,036 -0.13(-7.51%)
Jan 29, 2018 1.700 1.730 1.630 1.730 51,207 +0.08(+4.85%)
Jan 26, 2018 1.590 1.670 1.560 1.650 65,359 +0.05(+3.12%)
Jan 25, 2018 1.650 1.650 1.560 1.600 74,189 -0.02(-1.23%)
Jan 24, 2018 1.660 1.680 1.620 1.620 78,004 -0.04(-2.41%)
Jan 23, 2018 1.660 1.740 1.660 1.660 62,482 +0.03(+1.84%)
Jan 22, 2018 1.850 1.950 1.570 1.630 323,817 -0.12(-6.86%)
Jan 19, 2018 1.510 1.780 1.510 1.750 559,769 +0.31(+21.53%)
Jan 18, 2018 1.330 1.450 1.330 1.440 144,172 +0.08(+5.88%)
Jan 17, 2018 1.330 1.370 1.300 1.360 82,989 +0.02(+1.49%)
Jan 16, 2018 1.330 1.340 1.280 1.340 69,519 +0.04(+3.08%)
Jan 15, 2018 1.330 1.330 1.300 1.300 49,657 +0.00(+0.00%)
Jan 12, 2018 1.320 1.350 1.290 1.300 81,722 -0.04(-2.99%)
Jan 11, 2018 1.280 1.350 1.280 1.340 129,343 +0.04(+3.08%)
Jan 10, 2018 1.400 1.400 1.280 1.300 501,149 +0.06(+4.84%)
Jan 09, 2018 1.250 1.290 1.230 1.240 79,322 +0.01(+0.81%)
Jan 08, 2018 1.260 1.260 1.170 1.230 206,692 -0.04(-3.15%)
Jan 05, 2018 1.290 1.290 1.160 1.270 27,925 -0.02(-1.55%)
Jan 04, 2018 1.260 1.290 1.240 1.290 15,135 +0.02(+1.57%)
Jan 03, 2018 1.320 1.340 1.250 1.270 46,375 +0.00(+0.00%)
Jan 02, 2018 1.170 1.270 1.170 1.270 29,050 +0.08(+6.72%)
Dec 29, 2017 1.190 1.190 1.190 0 +0.02(+1.71%)
Dec 28, 2017 1.190 1.200 1.130 1.170 71,820 +0.06(+5.41%)
Dec 27, 2017 1.090 1.110 1.080 1.110 33,466 +0.04(+3.74%)
Dec 22, 2017 1.090 1.090 1.060 1.070 5,372 +0.04(+3.88%)
Dec 21, 2017 1.020 1.030 1.000 1.030 47,500 +0.01(+0.98%)
Dec 20, 2017 1.050 1.050 0.9300 1.020 12,889 -0.04(-3.77%)
Dec 19, 2017 1.020 1.060 1.000 1.060 10,500 +0.04(+3.92%)
Dec 18, 2017 1.030 1.050 1.010 1.020 85,649 +0.03(+3.03%)
Dec 15, 2017 0.9400 1.150 0.9400 0.9900 78,050 +0.08(+8.79%)
Dec 14, 2017 0.9300 0.9300 0.9100 0.9100 49,000 +0.01(+1.11%)
Dec 13, 2017 0.9100 0.9100 0.8800 0.9000 32,751 -0.01(-1.10%)
Dec 12, 2017 0.8600 0.9200 0.8600 0.9100 102,847 +0.06(+7.06%)
Dec 11, 2017 0.9000 0.9000 0.8500 0.8500 48,200 -0.07(-7.61%)
Dec 08, 2017 0.9100 0.9400 0.9100 0.9200 50,657 +0.00(+0.00%)
Dec 07, 2017 0.9100 0.9200 0.9100 0.9200 17,500 +0.02(+2.22%)
Dec 06, 2017 0.9000 0.9200 0.9000 0.9000 98,005 +0.00(+0.00%)
Dec 05, 2017 0.8500 0.9400 0.8300 0.9000 169,318 +0.07(+8.43%)
Dec 04, 2017 0.8600 0.8600 0.8300 0.8300 71,514 -0.02(-2.35%)
Dec 01, 2017 0.8400 0.8500 0.8300 0.8500 31,017 +0.01(+1.19%)
Nov 30, 2017 0.8300 0.8500 0.8300 0.8400 16,682 +0.03(+3.70%)
Nov 29, 2017 0.7500 0.8200 0.7500 0.8100 66,215 +0.06(+8.00%)
Nov 28, 2017 0.7500 0.7700 0.7500 0.7500 29,600 -0.01(-1.32%)
Nov 27, 2017 0.7300 0.8000 0.7300 0.7600 76,200 +0.00(+0.00%)
Nov 24, 2017 0.7600 0.7600 0.7600 0.7600 21,200 +0.03(+4.11%)
Nov 23, 2017 0.7300 0.7400 0.7300 0.7300 28,000 +0.01(+1.39%)
Nov 22, 2017 0.7100 0.7300 0.7000 0.7200 60,000 +0.00(+0.00%)
Nov 21, 2017 0.7100 0.7200 0.7000 0.7200 21,207 +0.03(+4.35%)
Nov 20, 2017 0.6900 0.6900 0.6800 0.6900 114,150 +0.00(+0.00%)
Nov 17, 2017 0.6900 0.6900 0.6900 0.6900 21,000 +0.00(+0.00%)
Nov 16, 2017 0.6900 0.6900 0.6800 0.6900 22,500 +0.01(+1.47%)
Nov 15, 2017 0.6800 0.6800 0.6800 0.6800 14,100 +0.00(+0.00%)
Nov 14, 2017 0.7000 0.7000 0.6800 0.6800 43,200 -0.01(-1.45%)
Nov 13, 2017 0.6900 0.6900 0.6700 0.6900 7,000 +0.02(+2.99%)
Nov 09, 2017 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Nov 08, 2017 0.6900 0.6900 0.6800 0.6800 12,000 -0.01(-1.45%)
Nov 07, 2017 0.7000 0.7000 0.6900 0.6900 14,000 +0.01(+1.47%)
Nov 06, 2017 0.6800 0.6800 0.6800 0.6800 24,500 +0.01(+1.49%)
Nov 03, 2017 0.6700 0.6700 0.6700 0.6700 3,000 +0.00(+0.00%)
Nov 02, 2017 0.6900 0.7000 0.6700 0.6700 88,500 -0.02(-2.90%)
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.