Dark

FSVEF
FIRESTONE VENTURES INC
stock OTC

Inactive

Feb 4, 2022

0.1060USD+23.256%(+0.0200)10,000

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-04	0.1060	0.1060	0.1060	0.1060	+23.256%	10,000	0.000%
2021-12-30	0.0870	0.1114	0.0850	0.0860	0.000%	59,800	+23.256%
2021-12-21	0.0860	0.0860	0.0860	0.0860	-4.444%	49,500	+23.256%
2021-12-17	0.0900	0.0900	0.0900	0.0900	-5.263%	50,000	+17.778%
2021-12-16	0.0950	0.0950	0.0950	0.0950	+1.713%	49,080	+11.579%
2021-11-22	0.0934	0.0934	0.0934	0.0934	-7.525%	3,000	+13.490%
2021-11-08	0.1010	0.1010	0.1010	0.1010	0.000%	10,000	+4.950%
2021-10-14	0.1010	0.1010	0.1010	0.1010	-30.632%	406	+4.950%
2021-08-30	0.1456	0.1456	0.1456	0.1456	+2,812.000%	750	-27.198%
2021-08-27	0.0050	0.0050	0.0050	0.0050	-97.669%	200	+2,020.000%
2021-08-20	0.2145	0.2145	0.2145	0.2145	+78.304%	1,000	-50.583%
2021-08-19	0.1203	0.1203	0.1203	0.1203	-50.124%	5,000	-11.887%
2021-08-09	0.2412	0.2412	0.2412	0.2412	+27.081%	500	-56.053%
2021-08-06	0.1898	0.1898	0.1898	0.1898	+92.886%	1,000	-44.152%
2021-07-23	0.0984	0.0984	0.0850	0.0984	-28.280%	10,300	+7.724%
2021-07-19	0.1385	0.1385	0.1372	0.1372	-1.295%	500	-22.741%
2021-07-13	0.1370	0.1390	0.1370	0.1390	-2.797%	1,000	-23.741%
2021-07-02	0.1430	0.1430	0.1430	0.1430	-14.269%	410	-25.874%
2021-06-21	0.1668	0.1668	0.1668	0.1668	-17.344%	100	-36.451%
2021-06-15	0.2018	0.2018	0.2018	0.2018	-2.418%	100	-47.473%
2021-06-14	0.1432	0.2068	0.1432	0.2068	-2.361%	1,500	-48.743%
2021-06-10	0.2118	0.2118	0.2118	0.2118	-10.671%	200	-49.953%
2021-06-07	0.2371	0.2371	0.2371	0.2371	+15.771%	100	-55.293%
2021-06-04	0.2048	0.2048	0.2048	0.2048	-12.851%	450	-48.242%
2021-06-03	0.2350	0.2350	0.2350	0.2350	-4.549%	433	-54.894%
2021-06-01	0.2462	0.2462	0.2462	0.2462	+31.307%	5,000	-56.946%
2021-05-27	0.1875	0.1875	0.1875	0.1875	-6.855%	250	-43.467%
2021-05-26	0.2013	0.2013	0.2013	0.2013	+4.844%	100	-47.342%
2021-05-25	0.1940	0.1940	0.1920	0.1920	-1.538%	1,000	-44.792%
2021-05-24	0.1950	0.1950	0.1950	0.1950	+12.717%	300	-45.641%
2021-05-21	0.1730	0.1730	0.1730	0.1730	-1.030%	2,000	-38.728%
2021-05-20	0.1748	0.1748	0.1748	0.1748	+37.313%	200	-39.359%
2021-05-14	0.1720	0.1720	0.1273	0.1273	-25.773%	2,250	-16.732%
2021-05-13	0.1715	0.1715	0.1715	0.1715	+3.625%	1,500	-38.192%
2021-05-07	0.1651	0.1655	0.1651	0.1655	+0.242%	1,000	-35.952%
2021-05-06	0.1446	0.1651	0.1420	0.1651	-5.979%	59,500	-35.796%
2021-05-04	0.1756	0.1756	0.1756	0.1756	+2.212%	2,000	-39.636%
2021-05-03	0.1718	0.1718	0.1718	0.1718	+7.174%	100	-38.300%
2021-04-30	0.1603	0.1603	0.1603	0.1603	+36.775%	400	-33.874%
2021-04-21	0.1172	0.1172	0.1172	0.1172	-9.846%	3,000	-9.556%
2021-04-20	0.1300	0.1300	0.1300	0.1300	+15.044%	100	-18.462%
2021-04-12	0.1049	0.1130	0.1049	0.1130	0.000%	4,500	-6.195%
2021-04-09	0.1130	0.1130	0.1114	0.1130	+10.352%	4,000	-6.195%
2021-04-08	0.1130	0.1130	0.1024	0.1024	-0.098%	8,500	+3.516%
2021-04-06	0.1115	0.1115	0.1025	0.1025	-7.989%	4,000	+3.415%
2021-04-05	0.1115	0.1115	0.1114	0.1114	0.000%	5,500	-4.847%
2021-04-01	0.1114	0.1114	0.1114	0.1114	-1.416%	39,500	-4.847%
2021-03-31	0.1130	0.1130	0.1130	0.1130	+3.196%	47,000	-6.195%
2021-03-30	0.1095	0.1095	0.1095	0.1095	+2.336%	43,500	-3.196%
2021-03-29	0.1072	0.1072	0.1070	0.1070	+7.754%	32,500	-0.935%
2021-03-25	0.0993	0.0993	0.0993	0.0993	+10.211%	24,000	+6.747%
2021-03-24	0.0900	0.0901	0.0900	0.0901	-32.256%	52,000	+17.647%
2021-03-23	0.0864	0.1330	0.0864	0.1330	-2.778%	22,500	-20.301%
2021-03-22	0.0917	0.1368	0.0910	0.1368	-0.870%	1,935	-22.515%
2021-03-17	0.1372	0.1380	0.1371	0.1380	-7.196%	1,435	-23.188%
2021-03-16	0.1349	0.1494	0.1348	0.1487	+8.382%	50,100	-28.716%
2021-03-15	0.1572	0.1572	0.1029	0.1372	-5.640%	1,800	-22.741%
2021-03-12	0.1606	0.1606	0.1443	0.1454	-1.624%	4,800	-27.098%
2021-03-11	0.1478	0.1478	0.1478	0.1478	-2.313%	100	-28.281%
2021-03-10	0.1211	0.1514	0.1211	0.1513	+18.481%	1,500	-29.941%
2021-03-09	0.1278	0.1278	0.1094	0.1277	+15.566%	68,700	-16.993%
2021-03-08	0.1273	0.1273	0.1105	0.1105	-13.265%	2,110	-4.072%
2021-03-05	0.1120	0.1274	0.1092	0.1274	+13.750%	207,700	-16.797%
2021-03-04	0.1120	0.1120	0.1120	0.1120	-27.928%	26,000	-5.357%
2021-03-03	0.1554	0.1554	0.1554	0.1554	-5.012%	100	-31.789%
2021-03-02	0.1636	0.1636	0.1636	0.1636	+49.270%	411	-35.208%
2021-03-01	0.1013	0.1096	0.1013	0.1096	+6.719%	27,750	-3.285%
2021-02-26	0.1027	0.1027	0.1027	0.1027	-4.465%	250	+3.213%
2021-02-18	0.1075	0.1075	0.1075	0.1075	+0.186%	100	-1.395%
2021-02-17	0.0943	0.1073	0.0943	0.1073	+12.238%	5,200	-1.212%
2021-02-16	0.0956	0.0956	0.0956	0.0956	0.000%	100	+10.879%
2021-02-12	0.0956	0.0956	0.0956	0.0956	+5.402%	211	+10.879%
2021-02-10	0.0907	0.0907	0.0907	0.0907	-4.827%	2,000	+16.869%
2021-02-09	0.0793	0.0953	0.0793	0.0953	+0.105%	300	+11.228%
2021-02-08	0.0950	0.0952	0.0950	0.0952	-10.861%	1,100	+11.345%
2021-02-05	0.1068	0.1068	0.1068	0.1068	+0.376%	1,000	-0.749%
2021-02-04	0.1064	0.1064	0.1064	0.1064	+1.333%	100	-0.376%
2021-02-02	0.0756	0.1050	0.0756	0.1050	+0.095%	500	+0.952%
2021-02-01	0.1050	0.1050	0.1049	0.1049	-0.569%	1,100	+1.049%
2021-01-29	0.0754	0.1055	0.0754	0.1055	+18.009%	1,100	+0.474%
2021-01-28	0.0905	0.0905	0.0894	0.0894	-12.353%	200	+18.568%
2021-01-26	0.1020	0.1020	0.1020	0.1020	+4.830%	100	+3.922%
2021-01-22	0.0973	0.0973	0.0973	0.0973	-4.980%	2,000	+8.941%
2021-01-20	0.1024	0.1024	0.1024	0.1024	+8.590%	110	+3.516%
2021-01-07	0.0943	0.0943	0.0943	0.0943	+9.144%	100	+12.407%
2021-01-05	0.0864	0.0864	0.0864	0.0864	-23.607%	100	+22.685%
2021-01-04	0.1131	0.1131	0.1131	0.1131	-3.745%	100	-6.278%
2020-12-31	0.1190	0.1190	0.1175	0.1175	-2.651%	351	-9.787%
2020-12-29	0.1207	0.1207	0.1207	0.1207	+3.873%	100	-12.179%
2020-12-23	0.1162	0.1162	0.1162	0.1162	-4.676%	100	-8.778%
2020-12-22	0.1219	0.1219	0.1219	0.1219	-15.523%	1,000	-13.043%
2020-12-18	0.1443	0.1443	0.1443	0.1443	+37.822%	100	-26.542%
2020-12-17	0.1047	0.1047	0.1047	0.1047	-0.852%	1,000	+1.242%
2020-12-16	0.1056	0.1056	0.1056	0.1056	+0.476%	100	+0.379%
2020-12-07	0.1051	0.1051	0.1051	0.1051	+8.799%	100	+0.856%
2020-11-24	0.0966	0.0966	0.0966	0.0966	-3.400%	1,000	+9.731%
2020-11-23	0.1000	0.1000	0.1000	0.1000	-20.635%	5,000	+6.000%
2020-11-20	0.1260	0.1260	0.1260	0.1260	+26.000%	100	-15.873%
2020-11-13	0.1000	0.1000	0.1000	0.1000	-16.805%	100	+6.000%
2020-11-12	0.1202	0.1202	0.1202	0.1202	-19.329%	1,000	-11.814%
2020-11-05	0.1490	0.1490	0.1490	0.1490	-7.911%	500	-28.859%
2020-11-02	0.1618	0.1618	0.1618	0.1618	+16.069%	200	-34.487%
2020-10-22	0.1394	0.1394	0.1394	0.1394	-3.862%	7,305	-23.960%
2020-10-20	0.1368	0.1450	0.1330	0.1450	+5.994%	3,500	-26.897%
2020-10-19	0.1450	0.1450	0.1368	0.1368	-11.799%	8,500	-22.515%
2020-10-16	0.1551	0.1551	0.1551	0.1551	+10.549%	100	-31.657%
2020-10-14	0.1403	0.1403	0.1403	0.1403	-5.394%	100	-24.448%
2020-10-09	0.1483	0.1483	0.1483	0.1483	-19.621%	100	-28.523%
2020-10-06	0.1845	0.1845	0.1845	0.1845	+9.301%	100	-42.547%
2020-10-01	0.1688	0.1688	0.1688	0.1688	+45.517%	250	-37.204%
2020-09-24	0.1155	0.1160	0.1155	0.1160	-31.442%	1,100	-8.621%
2020-09-16	0.1692	0.1692	0.1692	0.1692	-21.667%	100	-37.352%
2020-09-15	0.2160	0.2160	0.2160	0.2160	+67.702%	100	-50.926%
2020-09-11	0.1288	0.1288	0.1288	0.1288	-0.155%	100	-17.702%
2020-09-10	0.1290	0.1290	0.1290	0.1290	+15.903%	1,000	-17.829%
2020-09-09	0.1113	0.1113	0.1113	0.1113	+2.298%	5,000	-4.762%
2020-09-03	0.1088	0.1088	0.1088	0.1088	+5.426%	1,150	-2.574%
2020-09-01	0.1032	0.1032	0.1032	0.1032	+32.308%	2,000	+2.713%
2020-08-31	0.0930	0.0930	0.0780	0.0780	-23.902%	13,000	+35.897%
2020-08-27	0.1025	0.1025	0.1025	0.1025	+20.588%	100	+3.415%
2020-08-25	0.0850	0.0850	0.0850	0.0850	-19.887%	5,500	+24.706%
2020-08-18	0.1061	0.1061	0.1061	0.1061	+23.516%	2,000	-0.094%
2020-08-17	0.1000	0.1000	0.0859	0.0859	-21.696%	32,455	+23.399%
2020-08-14	0.1021	0.1097	0.1021	0.1097	-2.228%	4,000	-3.373%
2020-08-10	0.1122	0.1122	0.1122	0.1122	+14.024%	2,000	-5.526%
2020-08-07	0.0932	0.0984	0.0932	0.0984	+74.778%	12,000	+7.724%
2020-08-05	0.0563	0.0563	0.0563	0.0563	-5.695%	3,000	+88.277%
2020-08-04	0.0475	0.0597	0.0475	0.0597	+98.339%	10,000	+77.554%
2020-07-27	0.0339	0.0339	0.0301	0.0301	+1.689%	42,000	+252.159%
2020-07-14	0.0296	0.0296	0.0296	0.0296	-32.727%	200	+258.108%
2020-07-10	0.0440	0.0440	0.0440	0.0440	+9.181%	200	+140.909%
2020-07-07	0.0245	0.0403	0.0245	0.0403	0.000%	2,200	+163.027%
2020-07-02	0.0403	0.0403	0.0403	0.0403	+46.545%	1,001	+163.027%
2020-06-17	0.0275	0.0275	0.0275	0.0275	+22.222%	400	+285.455%
2020-05-07	0.0225	0.0225	0.0225	0.0225	+34.731%	400	+371.111%
2020-03-23	0.0167	0.0167	0.0167	0.0167	0.000%	5,500	+534.731%
2020-03-13	0.0167	0.0167	0.0167	0.0167	-67.823%	800	+534.731%
2020-03-05	0.0519	0.0519	0.0519	0.0519	+107.600%	10,000	+104.239%
2019-12-27	0.0250	0.0250	0.0250	0.0250	-8.759%	600	+324.000%
2019-12-23	0.0274	0.0274	0.0274	0.0274	+9.163%	600	+286.861%
2019-12-02	0.0251	0.0251	0.0251	0.0251	-5.639%	1,000	+322.311%
2019-11-21	0.0266	0.0266	0.0266	0.0266	-31.795%	400	+298.496%
2019-10-15	0.0390	0.0390	0.0390	0.0390	+2.632%	1,000	+171.795%
2019-05-14	0.0380	0.0380	0.0380	0.0380	0.000%	160	+178.947%
2019-05-13	0.0380	0.0380	0.0380	0.0380	+4.110%	1,000	+178.947%
2019-03-19	0.0365	0.0365	0.0365	0.0365	-27.579%	240	+190.411%
2018-11-08	0.0504	0.0504	0.0504	0.0504	+12.000%	2,000	+110.317%
2018-10-17	0.0450	0.0450	0.0450	0.0450	-14.449%	600	+135.556%
2018-10-02	0.0526	0.0526	0.0526	0.0526	-12.333%	17,000	+101.521%
2018-08-29	0.0600	0.0600	0.0600	0.0600	+3.627%	4,000	+76.667%
2018-08-10	0.0579	0.0579	0.0579	0.0579	+2.297%	300	+83.074%
2018-08-07	0.0566	0.0566	0.0566	0.0566	-3.082%	1,000	+87.279%
2018-08-02	0.0584	0.0584	0.0584	0.0584	-29.469%	2,000	+81.507%
2018-05-23	0.0828	0.0828	0.0828	0.0828	-5.695%	2,500	+28.019%
2018-05-17	0.0878	0.0878	0.0878	0.0878	-12.375%	3,000	+20.729%
2018-02-27	0.1041	0.1041	0.1002	0.1002	+6.482%	57,000	+5.788%
2018-02-09	0.0941	0.0941	0.0941	0.0941	-9.519%	140	+12.646%
2018-02-01	0.1040	0.1040	0.1040	0.1040	-28.127%	100	+1.923%
2018-01-23	0.1447	0.1447	0.1447	0.1447	+14.568%	100	-26.745%
2018-01-09	0.1263	0.1263	0.1263	0.1263	+18.480%	13,000	-16.073%
2018-01-08	0.1066	0.1066	0.1066	0.1066	+0.851%	12,500	-0.563%
2018-01-04	0.1057	0.1057	0.1057	0.1057	0.000%	1,500	+0.284%
2018-01-03	0.1057	0.1057	0.1057	0.1057	+7.747%	1,000	+0.284%
2017-12-28	0.0981	0.0981	0.0981	0.0981	+5.484%	240	+8.053%
2017-12-22	0.0930	0.0930	0.0930	0.0930	+15.099%	5,000	+13.978%
2017-12-11	0.0844	0.0844	0.0808	0.0808	+21.139%	4,184	+31.188%
2017-11-17	0.0667	0.0667	0.0667	0.0667	+1.988%	4,600	+58.921%
2017-11-06	0.0654	0.0654	0.0654	0.0654	+4.976%	1,000	+62.080%
2017-10-20	0.0623	0.0623	0.0623	0.0623	+10.071%	1,000	+70.144%
2017-09-27	0.0594	0.0594	0.0566	0.0566	-6.446%	3,500	+87.279%
2017-09-12	0.0605	0.0605	0.0605	0.0605	-40.802%	24,500	+75.207%
2017-08-21	0.1022	0.1022	0.1022	0.1022	+165.455%	10,000	+3.718%
2017-08-18	0.0385	0.0385	0.0385	0.0385	+35.088%	4,000	+175.325%
2017-08-14	0.0285	0.0285	0.0285	0.0285	+14.000%	29,000	+271.930%
2017-06-07	0.0250	0.0250	0.0250	0.0250	0.000%	14,000	+324.000%
2017-06-05	0.0250	0.0250	0.0250	0.0250	+31.579%	1,000	+324.000%
2017-05-30	0.0220	0.0220	0.0190	0.0190	-5.000%	5,400	+457.895%
2017-05-17	0.0200	0.0200	0.0200	0.0200	-51.100%	50,000	+430.000%
2017-01-11	0.0379	0.0409	0.0379	0.0409	+70.417%	25,000	+159.169%
2017-01-05	0.0240	0.0240	0.0240	0.0240	-12.727%	500	+341.667%
2016-12-12	0.0275	0.0275	0.0275	0.0275	-19.118%	9,000	+285.455%
2016-11-23	0.0340	0.0340	0.0340	0.0340	-23.767%	15,000	+211.765%
2016-10-03	0.0446	0.0446	0.0446	0.0446	+4.450%	28,000	+137.668%
2016-09-30	0.0427	0.0427	0.0427	0.0427	-17.408%	210	+148.244%
2016-08-16	0.0517	0.0517	0.0517	0.0517	-2.453%	1,000	+105.029%
2016-08-09	0.0530	0.0530	0.0530	0.0530	+34.518%	5,000	+100.000%
2016-08-03	0.0394	0.0394	0.0394	0.0394	-0.253%	14,000	+169.036%
2016-07-29	0.0395	0.0395	0.0395	0.0395	+0.254%	29,000	+168.354%
2016-07-22	0.0394	0.0394	0.0394	0.0394	0.000%	12,000	+169.036%
2016-07-20	0.0394	0.0394	0.0394	0.0394	-6.190%	15,000	+169.036%
2016-07-15	0.0420	0.0420	0.0420	0.0420	+6.329%	3,000	+152.381%
2016-07-13	0.0395	0.0395	0.0395	0.0395	-0.253%	2,500	+168.354%
2016-07-08	0.0396	0.0396	0.0396	0.0396	+10.000%	15,000	+167.677%
2016-07-05	0.0360	0.0360	0.0360	0.0360	-5.263%	14,500	+194.444%
2016-06-30	0.0380	0.0380	0.0380	0.0380	+55.738%	5,000	+178.947%
2016-06-21	0.0244	0.0244	0.0244	0.0244	-35.620%	17,000	+334.426%
2016-06-15	0.0379	0.0379	0.0379	0.0379	-8.232%	1,000	+179.683%
2016-06-09	0.0462	0.0462	0.0413	0.0413	+106.500%	33,000	+156.659%
2016-06-06	0.0200	0.0200	0.0200	0.0200	-20.319%	990	+430.000%
2016-06-03	0.0251	0.0251	0.0251	0.0251	+239.189%	10,000	+322.311%
2016-05-02	0.0074	0.0074	0.0074	0.0074	+640.000%	10,000	+1,332.432%
2016-03-07	0.0010	0.0010	0.0010	0.0010	-84.615%	200	+10,500.000%
2014-12-17	0.0065	0.0065	0.0065	0.0065	0.000%	4,000	+1,530.769%
2014-12-15	0.0065	0.0065	0.0065	0.0065	0.000%	60,000	+1,530.769%
2014-09-15	0.0065	0.0065	0.0065	0.0065	-35.000%	7,300	+1,530.769%
2014-09-12	0.0100	0.0100	0.0100	0.0100	+42.857%	20,000	+960.000%
2014-08-15	0.0070	0.0070	0.0070	0.0070	+600.000%	4,000	+1,414.286%
2014-06-30	0.0010	0.0010	0.0010	0.0010	-87.500%	1,000	+10,500.000%
2014-04-16	0.0080	0.0080	0.0080	0.0080	-68.000%	100	+1,225.000%
2013-07-08	0.0250	0.0250	0.0250	0.0250	-45.887%	2,000	+324.000%
2013-03-05	0.0463	0.0463	0.0462	0.0462	-18.230%	20,000	+129.437%
2013-02-21	0.0565	0.0565	0.0565	0.0565	-46.190%	8,000	+87.611%
2013-02-14	0.1050	0.1050	0.1050	0.1050	+55.786%	1,000	+0.952%
2013-02-13	0.0674	0.0674	0.0674	0.0674	-1.749%	10,000	+57.270%
2013-01-14	0.0686	0.0686	0.0686	0.0686	+59.165%	10,000	+54.519%
2012-12-19	0.0431	0.0431	0.0431	0.0431	+7.750%	400	+145.940%
2012-05-11	0.0410	0.0410	0.0400	0.0400	-13.043%	20,833	+165.000%
2012-04-17	0.0460	0.0460	0.0460	0.0460	-24.590%	20,000	+130.435%
2012-03-22	0.0610	0.0610	0.0610	0.0610	+8.929%	20,000	+73.770%
2012-02-21	0.0560	0.0560	0.0560	0.0560	-6.355%	20,000	+89.286%
2012-02-10	0.0599	0.0599	0.0598	0.0598	+8.137%	5,000	+77.258%
2012-02-09	0.0553	0.0553	0.0553	0.0553	+3.364%	15,000	+91.682%
2012-01-13	0.0535	0.0535	0.0535	0.0535	-0.926%	18,000	+98.131%
2012-01-10	0.0539	0.0540	0.0539	0.0540	+23.853%	2,000	+96.296%
2011-12-12	0.0436	0.0436	0.0436	0.0436	-11.741%	20,000	+143.119%
2011-12-02	0.0494	0.0494	0.0494	0.0494	-7.317%	2,000	+114.575%
2011-11-17	0.0533	0.0533	0.0533	0.0533	+8.776%	19,000	+98.874%
2011-11-14	0.0540	0.0540	0.0490	0.0490	-33.604%	9,000	+116.327%
2011-11-08	0.0738	0.0738	0.0738	0.0738	+33.454%	1,000	+43.631%
2011-10-28	0.0553	0.0553	0.0553	0.0553	+2.218%	900	+91.682%
2011-10-26	0.0541	0.0541	0.0541	0.0541	0.000%	20,000	+95.933%
2011-10-12	0.0541	0.0541	0.0541	0.0541	+11.546%	5,000	+95.933%
2011-10-07	0.0485	0.0485	0.0485	0.0485	-31.594%	2,000	+118.557%
2011-09-13	0.0709	0.0709	0.0709	0.0709	+0.997%	20,000	+49.506%
2011-09-09	0.0702	0.0702	0.0702	0.0702	-8.235%	5,000	+50.997%
2011-08-17	0.0765	0.0765	0.0765	0.0765	-9.360%	10,000	+38.562%
2011-08-15	0.0842	0.0844	0.0842	0.0844	+39.274%	20,000	+25.592%
2011-08-08	0.0606	0.0606	0.0606	0.0606	-18.876%	500	+74.917%
2011-08-04	0.0747	0.0747	0.0747	0.0747	+0.810%	5,000	+41.901%
2011-07-20	0.0741	0.0741	0.0741	0.0741	-5.605%	10,000	+43.050%
2011-07-13	0.0780	0.0785	0.0780	0.0785	+1.684%	100,000	+35.032%
2011-06-29	0.0772	0.0772	0.0772	0.0772	-21.224%	1,930	+37.306%
2011-06-06	0.0980	0.0980	0.0980	0.0980	-5.314%	11,000	+8.163%
2011-05-19	0.1035	0.1035	0.1035	0.1035	-4.167%	10,000	+2.415%
2011-05-18	0.1080	0.1080	0.1080	0.1080	-24.264%	2,000	-1.852%
2011-04-29	0.1267	0.1426	0.1267	0.1426	+24.000%	8,000	-25.666%
2011-04-19	0.1150	0.1150	0.1150	0.1150	-21.179%	10,000	-7.826%
2011-04-07	0.1357	0.1459	0.1357	0.1459	-0.477%	20,000	-27.347%
2011-03-25	0.1466	0.1466	0.1466	0.1466	+20.263%	2,000	-27.694%
2011-03-24	0.1219	0.1219	0.1219	0.1219	-1.694%	57,000	-13.043%
2011-03-23	0.1240	0.1240	0.1240	0.1240	-14.246%	3,000	-14.516%
2011-03-09	0.1446	0.1446	0.1446	0.1446	+0.417%	10,000	-26.694%
2011-03-07	0.1480	0.1480	0.1440	0.1440	-9.718%	45,000	-26.389%
2011-03-02	0.1595	0.1595	0.1595	0.1595	+20.196%	2,500	-33.542%
2011-02-25	0.1326	0.1327	0.1326	0.1327	-9.482%	10,000	-20.121%
2011-02-14	0.1466	0.1466	0.1466	0.1466	-23.725%	10,000	-27.694%
2011-02-07	0.1922	0.1922	0.1922	0.1922	-1.889%	100	-44.849%
2011-02-04	0.1959	0.1959	0.1959	0.1959	+7.934%	5,000	-45.891%
2011-02-03	0.1815	0.1815	0.1815	0.1815	+10.067%	2,000	-41.598%
2011-02-02	0.1649	0.1649	0.1649	0.1649	+16.867%	15,000	-35.719%
2011-02-01	0.1257	0.1411	0.1257	0.1411	+12.790%	61,000	-24.876%
2011-01-25	0.1251	0.1251	0.1251	0.1251	-4.431%	100,000	-15.268%
2011-01-19	0.1309	0.1309	0.1309	0.1309	+13.137%	1,000	-19.022%
2010-12-31	0.1157	0.1157	0.1157	0.1157	+0.609%	2,000	-8.384%
2010-12-30	0.1150	0.1150	0.1150	0.1150	+21.053%	820	-7.826%
2010-12-29	0.0950	0.0950	0.0950	0.0950	-3.061%	10,000	+11.579%
2010-12-21	0.0980	0.0980	0.0980	0.0980	-6.220%	10,000	+8.163%
2010-12-16	0.1045	0.1045	0.1045	0.1045	-0.476%	7,000	+1.435%
2010-12-15	0.1026	0.1080	0.1026	0.1050	+0.671%	17,000	+0.952%
2010-12-13	0.1043	0.1043	0.1043	0.1043	-4.224%	10,000	+1.630%
2010-12-08	0.1040	0.1089	0.1040	0.1089	+4.712%	11,000	-2.663%
2010-12-07	0.1091	0.1091	0.1040	0.1040	-0.383%	20,000	+1.923%
2010-12-06	0.1195	0.1195	0.1044	0.1044	-22.379%	14,000	+1.533%
2010-12-03	0.1295	0.1345	0.1295	0.1345	+12.552%	20,000	-21.190%
2010-12-02	0.1195	0.1195	0.1195	0.1195	+1.357%	2,500	-11.297%
2010-12-01	0.1179	0.1179	0.1179	0.1179	+33.070%	1,000	-10.093%
2010-11-24	0.0886	0.0886	0.0886	0.0886	+0.682%	10,000	+19.639%
2010-11-22	0.0880	0.0880	0.0880	0.0880	-18.519%	10,000	+20.455%
2010-11-18	0.1080	0.1080	0.1080	0.1080	0.000%	1,000	-1.852%
2010-11-16	0.1080	0.1080	0.1080	0.1080	-1.370%	79,000	-1.852%
2010-11-15	0.1143	0.1143	0.1095	0.1095	+10.050%	30,000	-3.196%
2010-11-12	0.0995	0.0995	0.0995	0.0995	+11.173%	1,000	+6.533%
2010-11-09	0.0900	0.0900	0.0895	0.0895	-10.500%	17,000	+18.436%
2010-11-08	0.1000	0.1000	0.1000	0.1000	-8.257%	5,000	+6.000%
2010-11-03	0.0990	0.1090	0.0990	0.1090	+21.111%	7,000	-2.752%
2010-10-26	0.0900	0.0900	0.0900	0.0900	-6.639%	100	+17.778%
2010-10-14	0.0964	0.0964	0.0964	0.0964	-19.331%	1,500	+9.959%
2010-10-13	0.1195	0.1195	0.1195	0.1195	+0.420%	9,000	-11.297%
2010-10-12	0.1140	0.1190	0.1140	0.1190	+43.373%	10,000	-10.924%
2010-10-01	0.0830	0.0830	0.0830	0.0830	+0.242%	10,000	+27.711%
2010-09-30	0.0828	0.0828	0.0828	0.0828	+0.976%	1,500	+28.019%
2010-09-28	0.0820	0.0820	0.0820	0.0820	+20.588%	10,000	+29.268%
2010-09-17	0.0680	0.0680	0.0680	0.0680	+3.976%	20,000	+55.882%
2010-09-15	0.0654	0.0654	0.0654	0.0654	+3.318%	75,000	+62.080%
2010-09-14	0.0633	0.0633	0.0633	0.0633	+2.097%	10,000	+67.457%
2010-09-07	0.0620	0.0620	0.0620	0.0620	+0.813%	10,000	+70.968%
2010-09-02	0.0615	0.0615	0.0615	0.0615	-5.963%	20,000	+72.358%
2010-08-31	0.0654	0.0654	0.0654	0.0654	-1.357%	10,000	+62.080%
2010-08-26	0.0663	0.0663	0.0663	0.0663	+1.221%	2,000	+59.879%
2010-08-25	0.0655	0.0655	0.0655	0.0655	-9.280%	28,000	+61.832%
2010-08-10	0.0722	0.0722	0.0722	0.0722	-0.824%	6,000	+46.814%
2010-08-06	0.0727	0.0728	0.0727	0.0728	-2.544%	19,000	+45.604%
2010-07-27	0.0747	0.0747	0.0747	0.0747	-8.791%	5,000	+41.901%
2010-07-23	0.0819	0.0819	0.0819	0.0819	+0.368%	15,000	+29.426%
2010-07-22	0.0816	0.0816	0.0816	0.0816	+1.873%	10,000	+29.902%
2010-07-20	0.0801	0.0801	0.0801	0.0801	-2.317%	9,000	+32.335%
2010-07-14	0.0820	0.0820	0.0820	0.0820	+0.613%	11,000	+29.268%
2010-07-08	0.0815	0.0815	0.0815	0.0815	+14.789%	10,000	+30.061%
2010-07-06	0.0804	0.0804	0.0710	0.0710	-33.271%	23,000	+49.296%
2010-05-18	0.1064	0.1064	0.1064	0.1064	-1.754%	10,000	-0.376%
2010-05-13	0.1083	0.1083	0.1083	0.1083	-19.119%	5,500	-2.124%
2010-04-27	0.1339	0.1339	0.1339	0.1339	-13.724%	1,000	-20.836%
2010-04-20	0.1552	0.1552	0.1552	0.1552	+11.655%	2,000	-31.701%
2010-04-16	0.1390	0.1390	0.1390	0.1390	+1.091%	100	-23.741%
2010-03-12	0.1375	0.1375	0.1375	0.1375	-0.362%	500	-22.909%
2010-03-11	0.1380	0.1380	0.1380	0.1380	-2.817%	5,000	-23.188%
2010-03-09	0.1415	0.1420	0.1415	0.1420	+4.412%	16,000	-25.352%
2010-03-08	0.1360	0.1360	0.1360	0.1360	+13.333%	15,000	-22.059%
2010-02-25	0.1200	0.1200	0.1200	0.1200	+0.167%	10,000	-11.667%
2010-02-18	0.1245	0.1245	0.1197	0.1198	-27.129%	10,500	-11.519%
2010-02-01	0.1722	0.1722	0.1644	0.1644	-2.143%	2,000	-35.523%
2010-01-12	0.1680	0.1680	0.1680	0.1680	-6.407%	500	-36.905%
2010-01-11	0.1795	0.1795	0.1795	0.1795	+85.052%	20,000	-40.947%
2009-12-30	0.1015	0.1015	0.0970	0.0970	-2.903%	39,000	+9.278%
2009-12-23	0.0999	0.0999	0.0999	0.0999	-3.010%	500	+6.106%
2009-12-22	0.1030	0.1030	0.1030	0.1030	-12.340%	1,000	+2.913%
2009-12-18	0.1158	0.1180	0.1158	0.1175	0.000%	82,500	-9.787%
2009-12-17	0.1175	0.1175	0.1175	0.1175	+12.011%	10,000	-9.787%
2009-12-02	0.1049	0.1049	0.1049	0.1049	+7.041%	1,000	+1.049%
2009-11-24	0.1035	0.1035	0.0980	0.0980	-23.735%	3,000	+8.163%
2009-11-23	0.1330	0.1330	0.1285	0.1285	-6.884%	5,000	-17.510%
2009-11-18	0.1285	0.1380	0.1285	0.1380	-9.508%	25,000	-23.188%
2009-11-13	0.1385	0.1525	0.1385	0.1525	+45.238%	20,332	-30.492%
2009-11-10	0.1050	0.1050	0.1050	0.1050	+10.526%	9,000	+0.952%
2009-11-09	0.0950	0.0950	0.0950	0.0950	0.000%	20,000	+11.579%
2009-10-28	0.0950	0.0950	0.0950	0.0950	-24.000%	4,000	+11.579%
2009-10-19	0.1250	0.1250	0.1250	0.1250	-4.580%	1,000	-15.200%
2009-10-14	0.1355	0.1355	0.1310	0.1310	-12.550%	44,500	-19.084%
2009-10-06	0.1498	0.1498	0.1498	0.1498	+5.493%	5,000	-29.239%
2009-09-28	0.1374	0.1420	0.1374	0.1420	-1.730%	5,000	-25.352%
2009-09-18	0.1445	0.1445	0.1445	0.1445	+2.628%	1,350	-26.644%
2009-09-11	0.1408	0.1408	0.1408	0.1408	+8.308%	1,500	-24.716%
2009-09-01	0.1300	0.1300	0.1300	0.1300	-7.143%	2,500	-18.462%
2009-08-14	0.1400	0.1400	0.1400	0.1400	+6.870%	20,000	-24.286%
2009-08-11	0.1310	0.1310	0.1310	0.1310	-12.667%	60,000	-19.084%
2009-08-10	0.1500	0.1500	0.1500	0.1500	0.000%	3,000	-29.333%
2009-08-07	0.1500	0.1500	0.1500	0.1500	+42.180%	17,000	-29.333%
2009-07-08	0.1055	0.1055	0.1055	0.1055	+9.896%	14,000	+0.474%
2009-06-18	0.0960	0.0960	0.0960	0.0960	-12.168%	10,000	+10.417%
2009-06-09	0.1075	0.1093	0.1075	0.1093	+25.632%	11,000	-3.019%
2009-06-01	0.1110	0.1110	0.0735	0.0870	-25.065%	2,200	+21.839%
2009-05-05	0.1161	0.1161	0.1161	0.1161	+9.735%	500	-8.699%
2009-05-04	0.1058	0.1058	0.1058	0.1058	+92.364%	1,000	+0.189%
2009-04-24	0.0550	0.0550	0.0550	0.0550	-11.576%	10,000	+92.727%
2009-04-15	0.0622	0.0622	0.0622	0.0622	+1.634%	15,000	+70.418%
2009-03-31	0.0572	0.0612	0.0572	0.0612	+94.286%	65,000	+73.203%
2009-03-20	0.0355	0.0355	0.0315	0.0315	-54.741%	35,000	+236.508%
2009-02-12	0.0696	0.0696	0.0696	0.0696	+124.516%	5,000	+52.299%
2008-12-23	0.0310	0.0310	0.0310	0.0310	-18.421%	20,000	+241.935%
2008-12-08	0.0380	0.0380	0.0380	0.0380	-8.434%	8,000	+178.947%
2008-11-28	0.0415	0.0415	0.0415	0.0415	+9.211%	6,000	+155.422%
2008-11-26	0.0230	0.0400	0.0230	0.0380	-5.000%	30,300	+178.947%
2008-11-21	0.0400	0.0400	0.0400	0.0400	-45.205%	27,000	+165.000%
2008-10-28	0.0730	0.0730	0.0730	0.0730	0.000%	2,000	+45.205%

.dark-mode .zVSWls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zVSWls{ color: #333333; background-color: white; border: 2px solid #333333; }FSVEFFIRESTONE VENTURES INCstock OTC

FSVEF
FIRESTONE VENTURES INC
stock OTC