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

Fireweed Metals Corp (TSV: FWZ )

1.240 +0.080 (+6.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 1.180 1.180 1.070 1.070 102,756 -0.10(-8.55%)
Sep 29, 2020 1.280 1.280 1.100 1.170 137,751 -0.10(-7.87%)
Sep 28, 2020 1.240 1.310 1.230 1.270 395,210 +0.09(+7.63%)
Sep 25, 2020 1.050 1.180 1.050 1.180 339,495 +0.07(+6.31%)
Sep 24, 2020 0.8800 1.200 0.8800 1.110 821,883 +0.26(+30.59%)
Sep 23, 2020 0.8900 0.8900 0.8400 0.8500 248,162 -0.06(-6.59%)
Sep 22, 2020 0.9300 0.9300 0.8700 0.9100 94,119 -0.03(-3.19%)
Sep 21, 2020 0.9900 0.9900 0.9300 0.9400 153,314 -0.05(-5.05%)
Sep 18, 2020 0.9300 0.9900 0.9000 0.9900 464,311 +0.09(+10.00%)
Sep 17, 2020 0.9000 0.9200 0.8900 0.9000 245,022 +0.00(+0.00%)
Sep 16, 2020 0.9300 0.9500 0.8900 0.9000 271,387 -0.05(-5.26%)
Sep 15, 2020 0.9800 0.9800 0.9000 0.9500 602,043 -0.03(-3.06%)
Sep 14, 2020 0.9100 1.020 0.8800 0.9800 541,559 +0.13(+15.29%)
Sep 11, 2020 0.7500 0.8900 0.7500 0.8500 488,184 +0.14(+19.72%)
Sep 10, 2020 0.7500 0.7600 0.7100 0.7100 211,250 +0.00(+0.00%)
Sep 09, 2020 0.6700 0.7300 0.6700 0.7100 237,545 +0.02(+2.90%)
Sep 08, 2020 0.7100 0.7100 0.6700 0.6900 111,392 -0.05(-6.76%)
Sep 04, 2020 0.7400 0.7400 0.7400 0 +0.03(+4.23%)
Sep 03, 2020 0.7200 0.7300 0.7000 0.7100 20,680 -0.03(-4.05%)
Sep 02, 2020 0.7200 0.7400 0.7000 0.7400 82,625 +0.04(+5.71%)
Sep 01, 2020 0.7600 0.7600 0.7000 0.7000 104,360 -0.05(-6.67%)
Aug 31, 2020 0.7200 0.7500 0.7200 0.7500 34,000 +0.04(+5.63%)
Aug 28, 2020 0.6900 0.7200 0.6900 0.7100 48,003 +0.02(+2.90%)
Aug 27, 2020 0.6900 0.6900 0.6800 0.6900 33,080 -0.01(-1.43%)
Aug 26, 2020 0.7100 0.7100 0.7000 0.7000 8,566 -0.01(-1.41%)
Aug 25, 2020 0.6900 0.7100 0.6800 0.7100 46,634 +0.02(+2.90%)
Aug 24, 2020 0.7200 0.7200 0.6900 0.6900 43,195 -0.06(-8.00%)
Aug 21, 2020 0.7500 0.7600 0.7100 0.7500 48,569 -0.03(-3.85%)
Aug 20, 2020 0.6700 0.8000 0.6700 0.7800 219,393 +0.11(+16.42%)
Aug 19, 2020 0.6500 0.6700 0.6300 0.6700 224,600 +0.05(+8.06%)
Aug 18, 2020 0.6500 0.6500 0.6000 0.6200 93,599 -0.03(-4.62%)
Aug 17, 2020 0.6500 0.6500 0.6400 0.6500 28,301 +0.01(+1.56%)
Aug 14, 2020 0.6400 0.6800 0.6400 0.6400 72,628 -0.01(-1.54%)
Aug 13, 2020 0.6200 0.6800 0.6100 0.6500 111,555 +0.03(+4.84%)
Aug 12, 2020 0.6200 0.6800 0.6200 0.6200 69,550 +0.02(+3.33%)
Aug 11, 2020 0.6200 0.6500 0.6000 0.6000 66,904 -0.03(-4.76%)
Aug 10, 2020 0.6000 0.6400 0.6000 0.6300 28,677 -0.01(-1.56%)
Aug 07, 2020 0.6300 0.6400 0.6000 0.6400 17,500 +0.04(+6.67%)
Aug 06, 2020 0.6300 0.6300 0.6000 0.6000 60,600 -0.01(-1.64%)
Aug 05, 2020 0.6200 0.6400 0.6100 0.6100 87,749 +0.01(+1.67%)
Aug 04, 2020 0.6000 0.6000 0.5600 0.6000 77,003 -0.03(-4.76%)
Jul 31, 2020 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 30, 2020 0.6500 0.6500 0.6300 0.6300 42,250 -0.02(-3.08%)
Jul 29, 2020 0.6400 0.6500 0.6400 0.6500 12,651 +0.01(+1.56%)
Jul 28, 2020 0.6400 0.6400 0.6400 0.6400 7,000 +0.01(+1.59%)
Jul 27, 2020 0.6500 0.6600 0.6200 0.6300 60,551 +0.02(+3.28%)
Jul 24, 2020 0.6200 0.6300 0.6100 0.6100 46,500 -0.02(-3.17%)
Jul 23, 2020 0.6800 0.6800 0.6300 0.6300 20,199 -0.04(-5.97%)
Jul 22, 2020 0.6400 0.6700 0.6300 0.6700 56,444 +0.04(+6.35%)
Jul 21, 2020 0.5900 0.6300 0.5900 0.6300 48,500 +0.04(+6.78%)
Jul 20, 2020 0.6400 0.6400 0.5800 0.5900 256,656 -0.04(-6.35%)
Jul 17, 2020 0.6700 0.6700 0.6200 0.6300 84,140 -0.02(-3.08%)
Jul 16, 2020 0.6000 0.6500 0.6000 0.6500 152,229 +0.05(+8.33%)
Jul 15, 2020 0.6000 0.6000 0.5800 0.6000 40,847 +0.01(+1.69%)
Jul 14, 2020 0.5800 0.5900 0.5800 0.5900 16,756 +0.00(+0.00%)
Jul 13, 2020 0.5600 0.5900 0.5400 0.5900 131,500 +0.04(+7.27%)
Jul 10, 2020 0.5600 0.5600 0.5400 0.5500 45,400 -0.01(-1.79%)
Jul 09, 2020 0.5800 0.5800 0.5500 0.5600 77,250 -0.01(-1.75%)
Jul 08, 2020 0.5400 0.5700 0.5400 0.5700 90,000 +0.04(+7.55%)
Jul 07, 2020 0.5300 0.5300 0.5200 0.5300 34,325 +0.00(+0.00%)
Jul 06, 2020 0.5100 0.5300 0.5000 0.5300 61,100 +0.04(+8.16%)
Jul 03, 2020 0.5000 0.5000 0.4900 0.4900 9,518 -0.02(-3.92%)
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.