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

Fireweed Metals Corp (TSV: FWZ )

1.140 -0.030 (-2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.5500 0.5500 0.5200 0.5200 60,408 -0.03(-5.45%)
Oct 30, 2019 0.5700 0.5700 0.5500 0.5500 61,000 -0.01(-1.79%)
Oct 29, 2019 0.5600 0.5600 0.5500 0.5600 29,372 +0.00(+0.00%)
Oct 28, 2019 0.5500 0.5600 0.5500 0.5600 35,100 +0.02(+3.70%)
Oct 25, 2019 0.5000 0.5500 0.5000 0.5400 194,900 +0.06(+12.50%)
Oct 24, 2019 0.4850 0.4850 0.4800 0.4800 40,600 -0.01(-1.03%)
Oct 23, 2019 0.4800 0.4900 0.4800 0.4850 15,900 +0.01(+2.11%)
Oct 21, 2019 0.4750 0.4750 0.4750 0 -0.02(-4.04%)
Oct 18, 2019 0.5100 0.5100 0.4950 0.4950 30,000 -0.02(-2.94%)
Oct 17, 2019 0.5100 0.5100 0.5100 66 +0.00(+0.00%)
Oct 16, 2019 0.5000 0.5200 0.5000 0.5100 53,667 +0.03(+6.25%)
Oct 15, 2019 0.4800 0.4800 0.4800 0.4800 7,900 +0.01(+2.13%)
Oct 10, 2019 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Oct 09, 2019 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Oct 08, 2019 0.4850 0.4900 0.4750 0.4750 60,800 -0.01(-2.06%)
Oct 07, 2019 0.4900 0.4900 0.4850 0.4850 3,000 -0.02(-3.00%)
Oct 04, 2019 0.5100 0.5200 0.5000 0.5000 23,210 -0.01(-1.96%)
Oct 03, 2019 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Oct 02, 2019 0.4650 0.5200 0.4650 0.5100 80,193 +0.05(+10.87%)
Oct 01, 2019 0.4500 0.4600 0.4500 0.4600 15,000 +0.01(+2.22%)
Sep 30, 2019 0.4500 0.4550 0.4500 0.4500 28,300 +0.00(+0.00%)
Sep 27, 2019 0.4500 0.4600 0.4500 0.4500 17,500 +0.00(+0.00%)
Sep 26, 2019 0.4600 0.4600 0.4500 0.4500 46,000 -0.01(-2.17%)
Sep 25, 2019 0.4600 0.4600 0.4600 0.4600 24,500 -0.01(-1.08%)
Sep 24, 2019 0.4650 0.4650 0.4650 0.4650 4,000 -0.00(-1.06%)
Sep 23, 2019 0.4700 0.4700 0.4700 0.4700 5,977 +0.01(+2.17%)
Sep 20, 2019 0.4600 0.4600 0.4600 0.4600 2,000 -0.01(-1.08%)
Sep 19, 2019 0.4600 0.4650 0.4600 0.4650 64,500 +0.01(+2.20%)
Sep 18, 2019 0.4550 0.4550 0.4550 0.4550 14,500 -0.01(-1.09%)
Sep 17, 2019 0.4600 0.4650 0.4550 0.4600 28,738 -0.01(-1.08%)
Sep 16, 2019 0.4700 0.4700 0.4600 0.4650 32,900 -0.00(-1.06%)
Sep 13, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+1.08%)
Sep 12, 2019 0.4700 0.4700 0.4650 0.4650 13,725 +0.00(+0.00%)
Sep 11, 2019 0.4650 0.4650 0.4600 0.4650 23,250 -0.00(-1.06%)
Sep 10, 2019 0.4850 0.4850 0.4700 0.4700 78,229 -0.02(-4.08%)
Sep 09, 2019 0.5000 0.5000 0.4850 0.4900 216,596 -0.05(-9.26%)
Sep 06, 2019 0.5300 0.5400 0.5300 0.5400 12,000 +0.02(+3.85%)
Sep 05, 2019 0.5100 0.5200 0.5100 0.5200 248,500 +0.02(+4.00%)
Sep 04, 2019 0.5000 0.5100 0.5000 0.5000 42,291 +0.00(+0.00%)
Sep 03, 2019 0.5200 0.5200 0.5000 0.5000 20,300 -0.02(-3.85%)
Aug 30, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Aug 29, 2019 0.5400 0.5400 0.5300 0.5300 3,000 -0.02(-3.64%)
Aug 28, 2019 0.5200 0.5500 0.5200 0.5500 22,000 +0.04(+7.84%)
Aug 27, 2019 0.5100 0.5100 0.5100 0.5100 12,054 +0.01(+2.00%)
Aug 26, 2019 0.5200 0.5200 0.5000 0.5000 61,000 -0.01(-1.96%)
Aug 23, 2019 0.5300 0.5300 0.5100 0.5100 63,500 -0.03(-5.56%)
Aug 22, 2019 0.5200 0.5400 0.5200 0.5400 39,625 +0.01(+1.89%)
Aug 21, 2019 0.5300 0.5300 0.5300 0.5300 4,300 +0.01(+1.92%)
Aug 20, 2019 0.5400 0.5500 0.5200 0.5200 127,500 -0.01(-1.89%)
Aug 19, 2019 0.5300 0.5300 0.5300 0.5300 3,000 -0.01(-1.85%)
Aug 16, 2019 0.5300 0.5400 0.5300 0.5400 6,530 +0.01(+1.89%)
Aug 15, 2019 0.5300 0.5300 0.5300 0.5300 18,950 +0.01(+1.92%)
Aug 14, 2019 0.5200 0.5200 0.5200 0.5200 20,125 -0.01(-1.89%)
Aug 13, 2019 0.5200 0.5300 0.5200 0.5300 76,050 +0.00(+0.00%)
Aug 12, 2019 0.5400 0.5400 0.5200 0.5300 61,104 -0.02(-3.64%)
Aug 09, 2019 0.5300 0.5500 0.5300 0.5500 11,500 +0.01(+1.85%)
Aug 08, 2019 0.5400 0.5500 0.5400 0.5400 58,697 +0.00(+0.00%)
Aug 07, 2019 0.5600 0.5600 0.5400 0.5400 22,950 -0.02(-3.57%)
Aug 06, 2019 0.5900 0.5900 0.5600 0.5600 49,202 -0.05(-8.20%)
Aug 02, 2019 0.6100 0.6100 0.6100 0 -0.05(-7.58%)
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.