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 (%)
Mar 31, 2021 0.7400 0.7600 0.7400 0.7600 38,983 +0.02(+2.70%)
Mar 30, 2021 0.7400 0.7400 0.7300 0.7400 1,879 -0.03(-3.90%)
Mar 29, 2021 0.7300 0.7700 0.7300 0.7700 25,281 +0.02(+2.67%)
Mar 26, 2021 0.7700 0.7800 0.7200 0.7500 77,870 -0.01(-1.32%)
Mar 25, 2021 0.7700 0.7900 0.7500 0.7600 115,929 -0.04(-5.00%)
Mar 24, 2021 0.8200 0.8200 0.7900 0.8000 64,501 +0.01(+1.27%)
Mar 23, 2021 0.8500 0.8500 0.7800 0.7900 225,622 -0.07(-8.14%)
Mar 22, 2021 0.9000 0.9000 0.8500 0.8600 263,158 -0.01(-1.15%)
Mar 19, 2021 0.8900 0.9000 0.8600 0.8700 43,014 -0.03(-3.33%)
Mar 18, 2021 0.9200 0.9200 0.9000 0.9000 73,090 +0.00(+0.00%)
Mar 17, 2021 0.8700 0.9000 0.8700 0.9000 59,800 +0.03(+3.45%)
Mar 16, 2021 0.8700 0.8900 0.8700 0.8700 22,007 +0.00(+0.00%)
Mar 15, 2021 0.9000 0.9200 0.8700 0.8700 118,044 -0.03(-3.33%)
Mar 12, 2021 0.9100 0.9300 0.9000 0.9000 78,941 -0.02(-2.17%)
Mar 11, 2021 0.9500 0.9500 0.9200 0.9200 24,186 -0.02(-2.13%)
Mar 10, 2021 0.9400 0.9700 0.9150 0.9400 74,227 +0.00(+0.00%)
Mar 09, 2021 0.9200 0.9400 0.8900 0.9400 171,789 +0.02(+2.17%)
Mar 08, 2021 0.8300 0.9200 0.8000 0.9200 443,460 +0.09(+10.84%)
Mar 05, 2021 0.8500 0.8500 0.8100 0.8300 183,812 -0.02(-2.35%)
Mar 04, 2021 0.8700 0.8700 0.8200 0.8500 479,917 -0.01(-1.16%)
Mar 03, 2021 0.9000 0.9000 0.8600 0.8600 143,215 -0.03(-3.37%)
Mar 02, 2021 0.9000 0.9100 0.8700 0.8900 85,652 +0.00(+0.00%)
Mar 01, 2021 0.9100 0.9500 0.8800 0.8900 142,591 -0.02(-2.20%)
Feb 26, 2021 0.9000 0.9200 0.8800 0.9100 391,417 +0.00(+0.00%)
Feb 25, 2021 0.9700 0.9700 0.8600 0.9100 359,213 -0.04(-4.21%)
Feb 24, 2021 0.9300 0.9700 0.9300 0.9500 63,616 +0.02(+2.15%)
Feb 23, 2021 0.9600 0.9700 0.9300 0.9300 132,661 -0.03(-3.12%)
Feb 22, 2021 1.000 1.000 0.9600 0.9600 163,801 -0.01(-1.03%)
Feb 19, 2021 0.9500 0.9700 0.9500 0.9700 252,193 +0.02(+2.11%)
Feb 18, 2021 0.9400 0.9800 0.9300 0.9500 94,829 +0.01(+1.06%)
Feb 17, 2021 0.9800 0.9800 0.9400 0.9400 99,616 -0.02(-2.08%)
Feb 16, 2021 0.9900 0.9900 0.9400 0.9600 324,133 -0.04(-4.00%)
Feb 12, 2021 1.000 1.000 1.000 0 +0.05(+5.26%)
Feb 11, 2021 1.000 1.000 0.9500 0.9500 129,176 +0.00(+0.00%)
Feb 10, 2021 0.9600 0.9600 0.9300 0.9500 81,969 -0.01(-1.04%)
Feb 09, 2021 0.9600 0.9700 0.9500 0.9600 275,623 -0.01(-1.03%)
Feb 08, 2021 0.9900 0.9900 0.9600 0.9700 191,321 +0.01(+1.04%)
Feb 05, 2021 0.9500 0.9800 0.9200 0.9600 202,363 +0.03(+3.23%)
Feb 04, 2021 0.9800 0.9800 0.9200 0.9300 99,186 -0.04(-4.12%)
Feb 03, 2021 0.9400 1.070 0.9200 0.9700 430,265 +0.05(+5.43%)
Feb 02, 2021 0.9400 0.9600 0.9200 0.9200 131,220 -0.01(-1.08%)
Feb 01, 2021 1.020 1.020 0.9300 0.9300 196,022 +0.00(+0.00%)
Jan 29, 2021 1.000 1.000 0.9200 0.9300 91,804 -0.05(-5.10%)
Jan 28, 2021 0.9400 1.000 0.9300 0.9800 398,170 +0.03(+3.16%)
Jan 27, 2021 0.9600 1.000 0.9300 0.9500 272,496 -0.05(-5.00%)
Jan 26, 2021 1.030 1.120 0.9500 1.000 1,432,248 +0.08(+8.70%)
Jan 25, 2021 0.9300 0.9300 0.9000 0.9200 109,379 -0.02(-2.13%)
Jan 22, 2021 0.9100 0.9400 0.9100 0.9400 85,727 +0.03(+3.30%)
Jan 21, 2021 0.9400 0.9500 0.9100 0.9100 140,618 -0.03(-3.19%)
Jan 20, 2021 0.9500 0.9500 0.9400 0.9400 49,940 +0.00(+0.00%)
Jan 19, 2021 0.9600 0.9600 0.9400 0.9400 100,292 -0.02(-2.08%)
Jan 18, 2021 0.9700 0.9700 0.9600 0.9600 10,264 +0.01(+1.05%)
Jan 15, 2021 1.000 1.000 0.9500 0.9500 115,067 -0.05(-5.00%)
Jan 14, 2021 1.000 1.020 0.9800 1.000 43,450 +0.00(+0.00%)
Jan 13, 2021 1.000 1.000 0.9800 1.000 249,806 +0.00(+0.00%)
Jan 12, 2021 1.000 1.000 0.9900 1.000 265,430 -0.03(-2.91%)
Jan 11, 2021 1.090 1.090 1.000 1.030 491,864 -0.06(-5.50%)
Jan 08, 2021 1.060 1.100 1.000 1.090 81,955 +0.03(+2.83%)
Jan 07, 2021 1.050 1.090 1.050 1.060 253,230 +0.02(+1.92%)
Jan 06, 2021 1.070 1.070 1.010 1.040 111,727 -0.01(-0.95%)
Jan 05, 2021 1.030 1.050 1.000 1.050 99,376 +0.02(+1.94%)
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.