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

Fireweed Metals Corp (TSV: FWZ )

1.250 +0.130 (+11.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 29, 2020 0.4100 0.4100 0.4000 0.4050 56,550 -0.00(-1.22%)
May 28, 2020 0.4100 0.4100 0.4000 0.4100 41,500 +0.01(+2.50%)
May 27, 2020 0.4000 0.4000 0.4000 0.4000 600 +0.00(+0.00%)
May 26, 2020 0.4000 0.4100 0.4000 0.4000 78,500 +0.01(+2.56%)
May 25, 2020 0.4000 0.4000 0.3850 0.3900 19,750 -0.01(-2.50%)
May 22, 2020 0.4000 0.4050 0.4000 0.4000 81,752 +0.02(+3.90%)
May 21, 2020 0.3800 0.3850 0.3800 0.3850 2,700 -0.02(-3.75%)
May 20, 2020 0.4000 0.4000 0.3800 0.4000 268,321 +0.00(+0.00%)
May 19, 2020 0.3900 0.4000 0.3900 0.4000 20,415 +0.01(+2.56%)
May 15, 2020 0.3900 0.3900 0.3900 0 +0.02(+4.00%)
May 14, 2020 0.3650 0.3750 0.3650 0.3750 27,000 +0.00(+0.00%)
May 13, 2020 0.3750 0.3750 0.3750 0.3750 1,500 +0.00(+0.00%)
May 12, 2020 0.3850 0.3850 0.3750 0.3750 40,500 +0.00(+0.00%)
May 11, 2020 0.3600 0.3800 0.3600 0.3750 35,500 +0.02(+4.17%)
May 08, 2020 0.3700 0.3700 0.3600 0.3600 73,500 -0.02(-4.00%)
May 07, 2020 0.3800 0.3800 0.3700 0.3750 53,100 -0.02(-3.85%)
May 06, 2020 0.3650 0.3900 0.3600 0.3900 70,100 +0.03(+8.33%)
May 05, 2020 0.3600 0.3650 0.3600 0.3600 49,845 -0.01(-1.37%)
May 04, 2020 0.3650 0.3950 0.3650 0.3650 22,585 +0.00(+0.00%)
May 01, 2020 0.3800 0.4000 0.3650 0.3650 46,269 -0.02(-3.95%)
Apr 30, 2020 0.3800 0.3800 0.3700 0.3800 30,750 +0.01(+2.70%)
Apr 29, 2020 0.3700 0.3700 0.3700 0.3700 10,224 -0.01(-1.33%)
Apr 28, 2020 0.3500 0.3750 0.3500 0.3750 73,384 +0.02(+5.63%)
Apr 27, 2020 0.3500 0.3800 0.3450 0.3550 11,000 +0.01(+1.43%)
Apr 24, 2020 0.3800 0.3800 0.3500 0.3500 31,902 +0.00(+0.00%)
Apr 23, 2020 0.3600 0.3600 0.3450 0.3500 21,900 -0.01(-1.41%)
Apr 22, 2020 0.3700 0.3700 0.3550 0.3550 29,079 -0.01(-1.39%)
Apr 21, 2020 0.3950 0.3950 0.3600 0.3600 24,240 -0.01(-2.70%)
Apr 20, 2020 0.4000 0.4000 0.3700 0.3700 18,283 -0.03(-7.50%)
Apr 17, 2020 0.3850 0.4050 0.3700 0.4000 20,300 +0.03(+6.67%)
Apr 16, 2020 0.3900 0.3900 0.3750 0.3750 5,800 -0.03(-8.54%)
Apr 15, 2020 0.4450 0.4450 0.4100 0.4100 13,500 -0.03(-5.75%)
Apr 14, 2020 0.4100 0.4500 0.4000 0.4350 54,785 +0.04(+11.54%)
Apr 13, 2020 0.3550 0.3900 0.3550 0.3900 16,750 +0.01(+2.63%)
Apr 09, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Apr 08, 2020 0.3600 0.3600 0.3600 0.3600 14,125 -0.01(-2.70%)
Apr 07, 2020 0.3550 0.3800 0.3550 0.3700 40,210 +0.02(+4.23%)
Apr 06, 2020 0.3800 0.3800 0.3550 0.3550 6,850 -0.03(-6.58%)
Apr 03, 2020 0.3800 0.3800 0.3800 0.3800 10,300 +0.00(+0.00%)
Apr 02, 2020 0.3600 0.3800 0.3600 0.3800 19,000 +0.03(+8.57%)
Apr 01, 2020 0.3850 0.3850 0.3400 0.3500 9,500 +0.00(+0.00%)
Mar 31, 2020 0.3600 0.3600 0.3500 0.3500 3,500 -0.03(-7.89%)
Mar 30, 2020 0.3800 0.4000 0.3800 0.3800 22,050 +0.04(+11.76%)
Mar 27, 2020 0.3800 0.3800 0.3400 0.3400 15,000 -0.03(-8.11%)
Mar 26, 2020 0.3600 0.4000 0.3600 0.3700 14,000 -0.05(-12.94%)
Mar 25, 2020 0.4100 0.4250 0.4100 0.4250 5,600 +0.02(+6.25%)
Mar 24, 2020 0.4000 0.4000 0.4000 0.4000 3,500 +0.06(+17.65%)
Mar 20, 2020 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Mar 19, 2020 0.3200 0.3200 0.3100 0.3200 4,100 +0.02(+4.92%)
Mar 18, 2020 0.3400 0.3400 0.3050 0.3050 10,330 -0.04(-10.29%)
Mar 17, 2020 0.3150 0.3400 0.3100 0.3400 15,500 +0.03(+9.68%)
Mar 16, 2020 0.3650 0.3650 0.3050 0.3100 29,800 -0.04(-11.43%)
Mar 13, 2020 0.3850 0.3850 0.3500 0.3500 23,499 -0.03(-7.89%)
Mar 12, 2020 0.4000 0.4000 0.3800 0.3800 7,650 -0.03(-8.43%)
Mar 11, 2020 0.4300 0.4500 0.4000 0.4150 46,999 -0.02(-3.49%)
Mar 10, 2020 0.4300 0.4500 0.4100 0.4300 45,002 +0.01(+2.38%)
Mar 09, 2020 0.4500 0.4500 0.4000 0.4200 79,710 -0.08(-16.00%)
Mar 06, 2020 0.5400 0.5400 0.4700 0.5000 42,178 -0.05(-9.09%)
Mar 05, 2020 0.6000 0.6000 0.5500 0.5500 32,322 -0.05(-8.33%)
Mar 04, 2020 0.6000 0.6100 0.5900 0.6000 23,350 +0.03(+5.26%)
Mar 03, 2020 0.5000 0.6000 0.5000 0.5700 121,553 +0.11(+25.27%)
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.