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

Firestone Ventures Inc (OP: FSVEF )

N/A UNCHANGED
Last Price Updated: 2:49 PM EST, Nov 21, 2023 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 (%)
Apr 30, 2021 0.1603 0.1603 0.1603 0.1603 400 +0.04(+36.77%)
Apr 21, 2021 0.1172 0.1172 0.1172 0 -0.01(-9.85%)
Apr 20, 2021 0.1300 0.1300 0.1300 0.1300 100 +0.02(+15.04%)
Apr 12, 2021 0.1130 0.1130 0.1130 0 +0.00(+0.00%)
Apr 09, 2021 0.1130 0.1130 0.1114 0.1130 4,000 +0.01(+10.35%)
Apr 08, 2021 0.1130 0.1130 0.1024 0.1024 8,500 -0.00(-0.10%)
Apr 06, 2021 0.1025 0.1025 0.1025 0 -0.01(-7.99%)
Apr 05, 2021 0.1115 0.1115 0.1114 0.1114 5,500 +0.00(+0.00%)
Apr 01, 2021 0.1114 0.1114 0.1114 0.1114 39,500 -0.00(-1.42%)
Mar 31, 2021 0.1130 0.1130 0.1130 0.1130 47,000 +0.00(+3.20%)
Mar 30, 2021 0.1095 0.1095 0.1095 0.1095 43,500 +0.00(+2.34%)
Mar 29, 2021 0.1072 0.1072 0.1070 0.1070 32,500 +0.01(+7.75%)
Mar 25, 2021 0.0993 0.0993 0.0993 0 +0.01(+10.21%)
Mar 24, 2021 0.0900 0.0901 0.0900 0.0901 52,000 -0.04(-32.26%)
Mar 23, 2021 0.0864 0.1330 0.0864 0.1330 22,500 -0.00(-2.78%)
Mar 22, 2021 0.0917 0.1368 0.0910 0.1368 1,935 -0.00(-0.87%)
Mar 18, 2021 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Mar 17, 2021 0.1372 0.1380 0.1371 0.1380 1,435 -0.01(-7.20%)
Mar 16, 2021 0.1349 0.1494 0.1348 0.1487 50,100 +0.01(+8.38%)
Mar 15, 2021 0.1572 0.1572 0.1029 0.1372 1,800 -0.01(-5.64%)
Mar 12, 2021 0.1443 0.1606 0.1443 0.1454 4,800 -0.00(-1.62%)
Mar 11, 2021 0.1478 0.1478 0.1478 0.1478 100 -0.00(-2.31%)
Mar 10, 2021 0.1211 0.1514 0.1211 0.1513 1,500 +0.02(+18.48%)
Mar 09, 2021 0.1278 0.1278 0.1094 0.1277 68,700 +0.02(+15.57%)
Mar 08, 2021 0.1273 0.1273 0.1105 0.1105 2,110 -0.02(-13.27%)
Mar 05, 2021 0.1120 0.1274 0.1092 0.1274 207,700 +0.02(+13.75%)
Mar 04, 2021 0.1120 0.1120 0.1120 0.1120 26,000 -0.04(-27.93%)
Mar 03, 2021 0.1554 0.1554 0.1554 0.1554 100 -0.01(-5.01%)
Mar 02, 2021 0.1636 0.1636 0.1636 0.1636 411 +0.05(+49.27%)
Mar 01, 2021 0.1013 0.1096 0.1013 0.1096 27,750 +0.01(+6.72%)
Feb 26, 2021 0.1027 0.1027 0.1027 0.1027 200 -0.00(-4.47%)
Feb 18, 2021 0.1075 0.1075 0.1075 0 +0.00(+0.19%)
Feb 17, 2021 0.0943 0.1073 0.0943 0.1073 5,200 +0.01(+12.24%)
Feb 16, 2021 0.0956 0.0956 0.0956 0.0956 100 +0.00(+0.00%)
Feb 12, 2021 0.0956 0.0956 0.0956 0.0956 200 +0.00(+5.40%)
Feb 10, 2021 0.0907 0.0907 0.0907 0 -0.00(-4.83%)
Feb 09, 2021 0.0793 0.0953 0.0793 0.0953 300 +0.00(+0.11%)
Feb 08, 2021 0.0950 0.0952 0.0950 0.0952 1,100 -0.01(-10.86%)
Feb 05, 2021 0.1068 0.1068 0.1068 0.1068 1,000 +0.00(+0.38%)
Feb 04, 2021 0.1064 0.1064 0.1064 0.1064 100 +0.00(+1.33%)
Feb 02, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.10%)
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.