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 (%)
Feb 28, 2020 0.5400 0.5400 0.4800 0.4800 105,225 -0.07(-12.73%)
Feb 27, 2020 0.5500 0.5500 0.5200 0.5500 20,000 -0.01(-1.79%)
Feb 26, 2020 0.5700 0.5700 0.5600 0.5600 32,000 +0.00(+0.00%)
Feb 25, 2020 0.5700 0.5700 0.5600 0.5600 15,450 -0.03(-5.08%)
Feb 24, 2020 0.6100 0.6100 0.5700 0.5900 23,956 -0.04(-6.35%)
Feb 21, 2020 0.6300 0.6300 0.6000 0.6300 9,818 +0.02(+3.28%)
Feb 20, 2020 0.6200 0.6300 0.6100 0.6100 16,231 -0.01(-1.61%)
Feb 19, 2020 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Feb 18, 2020 0.6200 0.6200 0.6200 400 +0.00(+0.00%)
Feb 14, 2020 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 13, 2020 0.6200 0.6200 0.6200 0.6200 1,120 -0.02(-3.13%)
Feb 12, 2020 0.6400 0.6400 0.6400 0.6400 5,120 +0.02(+3.23%)
Feb 11, 2020 0.6200 0.6200 0.6200 100 +0.00(+0.00%)
Feb 10, 2020 0.6200 0.6200 0.6200 0.6200 500 -0.02(-3.13%)
Feb 07, 2020 0.6300 0.6400 0.6300 0.6400 14,500 +0.01(+1.59%)
Feb 06, 2020 0.6300 0.6300 0.6300 0.6300 2,000 +0.00(+0.00%)
Feb 05, 2020 0.6400 0.6400 0.6300 0.6300 3,000 -0.03(-4.55%)
Feb 04, 2020 0.6600 0.6600 0.6600 0.6600 5,001 +0.00(+0.00%)
Feb 03, 2020 0.6400 0.6600 0.6100 0.6600 34,978 +0.06(+10.00%)
Jan 31, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jan 30, 2020 0.6300 0.6300 0.6000 0.6000 39,000 +0.00(+0.00%)
Jan 29, 2020 0.6200 0.6200 0.6000 0.6000 7,400 +0.00(+0.00%)
Jan 27, 2020 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Jan 24, 2020 0.6000 0.6300 0.6000 0.6300 93,576 +0.03(+5.00%)
Jan 23, 2020 0.6300 0.6300 0.6000 0.6000 19,500 -0.04(-6.25%)
Jan 22, 2020 0.6400 0.6400 0.6400 0.6400 25,000 +0.02(+3.23%)
Jan 21, 2020 0.6200 0.6300 0.6200 0.6200 62,000 +0.01(+1.64%)
Jan 20, 2020 0.6500 0.6500 0.6100 0.6100 45,820 -0.01(-1.61%)
Jan 17, 2020 0.6700 0.6700 0.6200 0.6200 40,823 -0.03(-4.62%)
Jan 16, 2020 0.6400 0.6500 0.6400 0.6500 6,375 +0.03(+4.84%)
Jan 15, 2020 0.6500 0.6500 0.6200 0.6200 26,950 -0.04(-6.06%)
Jan 14, 2020 0.6700 0.6700 0.6600 0.6600 36,540 -0.01(-1.49%)
Jan 13, 2020 0.6900 0.6900 0.6700 0.6700 5,750 -0.03(-4.29%)
Jan 10, 2020 0.6900 0.7000 0.6900 0.7000 10,499 +0.01(+1.45%)
Jan 09, 2020 0.6500 0.7000 0.6500 0.6900 98,000 +0.04(+6.15%)
Jan 08, 2020 0.6500 0.6900 0.6400 0.6500 90,670 +0.02(+3.17%)
Jan 07, 2020 0.6500 0.6500 0.6300 0.6300 11,200 -0.01(-1.56%)
Jan 06, 2020 0.6700 0.6700 0.6400 0.6400 42,350 -0.05(-7.25%)
Jan 03, 2020 0.6700 0.6900 0.6600 0.6900 18,650 -0.01(-1.43%)
Jan 02, 2020 0.6900 0.7000 0.6800 0.7000 9,645 +0.00(+0.00%)
Dec 31, 2019 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 30, 2019 0.7000 0.7000 0.6900 0.6900 19,727 -0.01(-1.43%)
Dec 27, 2019 0.6800 0.7000 0.6800 0.7000 27,676 +0.02(+2.94%)
Dec 24, 2019 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Dec 23, 2019 0.6900 0.6900 0.6400 0.6600 90,440 -0.03(-4.35%)
Dec 20, 2019 0.6900 0.7000 0.6800 0.6900 35,700 +0.01(+1.47%)
Dec 19, 2019 0.6300 0.7000 0.6100 0.6800 89,400 +0.04(+6.25%)
Dec 18, 2019 0.6300 0.6400 0.6300 0.6400 26,598 +0.02(+3.23%)
Dec 17, 2019 0.5900 0.6200 0.5900 0.6200 69,473 +0.04(+6.90%)
Dec 16, 2019 0.5500 0.5900 0.5500 0.5800 47,250 +0.01(+1.75%)
Dec 13, 2019 0.5500 0.5700 0.5500 0.5700 24,500 +0.01(+1.79%)
Dec 12, 2019 0.5700 0.5700 0.5600 0.5600 8,500 +0.00(+0.00%)
Dec 11, 2019 0.5500 0.5600 0.5500 0.5600 3,950 +0.02(+3.70%)
Dec 10, 2019 0.5400 0.5400 0.5400 0.5400 1,900 +0.00(+0.00%)
Dec 09, 2019 0.5500 0.5500 0.5400 0.5400 34,000 -0.01(-1.82%)
Dec 06, 2019 0.5700 0.5700 0.5500 0.5500 66,700 -0.03(-5.17%)
Dec 05, 2019 0.6000 0.6100 0.5800 0.5800 45,000 -0.01(-1.69%)
Dec 04, 2019 0.5900 0.5900 0.5800 0.5900 7,500 -0.04(-6.35%)
Dec 03, 2019 0.6300 0.6300 0.6300 0.6300 2,000 +0.01(+1.61%)
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.