ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,244.80
      0.27%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.105
      -0.41%
      Bitcoin
      69,919.87
      -0.30%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Fireweed Metals Corporation (QX) (FWEDF)

      7. Fireweed Metals Corporation (QX) (FWEDF) Historical

      FWEDF Fireweed Metals Corporation (QX)

      0.9125
      -0.0355 (-3.74%)
      May 21 2024 - Closed
      Delayed by 15 minutes

      FWEDF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.9125 -0.0355 -3.74% 0.92 0.92 0.9052 11,050
      May 20 2024 0.948 0.0205 2.21% 0.95 0.966 0.9045 47,700
      May 17 2024 0.9275 0.1045 12.70% 0.82795 0.9275 0.82795 97,490
      May 16 2024 0.823 -0.0033 -0.40% 0.82185 0.8369 0.8184 27,263
      May 15 2024 0.8263 -0.0022 -0.27% 0.8266 0.8375 0.81926 49,150
      May 14 2024 0.8285 0.001 0.12% 0.84 0.8528 0.8225 98,150
      May 13 2024 0.8275 -0.0035 -0.42% 0.811 0.8402 0.811 36,144
      May 10 2024 0.831 -0.009 -1.07% 0.84 0.84 0.831 24,700
      May 09 2024 0.84 -0.012 -1.41% 0.8475 0.848025 0.8165 58,550
      May 08 2024 0.852 -0.011 -1.27% 0.8751 0.8751 0.8396 55,780
      May 07 2024 0.863 -0.027 -3.03% 0.8825 0.8825 0.863 37,400
      May 06 2024 0.89 -0.0019 -0.21% 0.9171 0.9247 0.889649 6,570
      May 03 2024 0.8919 0.1319 17.36% 0.7939 0.8919 0.7717 123,644
      May 02 2024 0.76 -0.0092 -1.20% 0.787 0.787 0.749189 43,400
      May 01 2024 0.7692 0.0082 1.08% 0.765 0.7722 0.73945 147,126
      Apr 30 2024 0.761 -0.039 -4.88% 0.80 0.80 0.7582 15,199
      Apr 29 2024 0.80 -0.0265 -3.21% 0.80 0.80 0.7952 86,900
      Apr 26 2024 0.8265 0.0281 3.52% 0.81195 0.8265 0.81195 11,250
      Apr 25 2024 0.7984 -0.00116 -0.15% 0.7984 0.7984 0.7984 1,513
      Apr 24 2024 0.79956 -0.01044 -1.29% 0.799867 0.799867 0.79956 5,000
      Apr 23 2024 0.81 0.01 1.25% 0.7756 0.8112 0.7756 4,150
      Apr 22 2024 0.80 -0.0175 -2.14% 0.80 0.80 0.80 200
      Apr 19 2024 0.8175 -0.02 -2.39% 0.82405 0.8413 0.8175 7,500
      Apr 18 2024 0.8375 0.0003 0.04% 0.835 0.8375 0.8256 9,854
      Apr 17 2024 0.8372 -0.0228 -2.65% 0.848 0.8565 0.8366 33,020
      Apr 16 2024 0.86 -0.0341 -3.81% 0.8868 0.8868 0.835 37,551
      Apr 15 2024 0.8941 0.0154 1.75% 0.8812 0.931996 0.8812 30,284
      Apr 12 2024 0.8787 0.0671 8.27% 0.8628 0.8905 0.83 51,243
      Apr 11 2024 0.8116 -0.04987 -5.79% 0.84 0.85 0.7501 11,121
      Apr 10 2024 0.86147 0.00507 0.59% 0.8564 0.86147 0.8564 2,700
      Apr 09 2024 0.8564 -0.0278 -3.14% 0.8645 0.875 0.8564 15,300
      Apr 08 2024 0.8842 0.0042 0.48% 0.8883 0.904 0.8768 22,716
      Apr 05 2024 0.88 0.035 4.14% 0.8486 0.88035 0.8451 56,100
      Apr 04 2024 0.845 0.0194 2.35% 0.8602 0.890705 0.845 9,383
      Apr 03 2024 0.8256 -0.0116 -1.39% 0.82 0.8266 0.81995 43,755
      Apr 02 2024 0.8372 -0.0058 -0.69% 0.8357 0.8372 0.8357 600
      Apr 01 2024 0.843 0.042 5.24% 0.8602 0.8602 0.83 7,672
      Mar 28 2024 0.801 -0.0343 -4.11% 0.801 0.801 0.801 762
      Mar 27 2024 0.8353 0.0301 3.74% 0.805 0.8353 0.789 7,470
      Mar 26 2024 0.8052 0.0252 3.23% 0.7895 0.8052 0.7829 11,120
      Mar 25 2024 0.78 0.009 1.17% 0.78 0.78 0.78 2,100
      Mar 22 2024 0.771 -0.003 -0.39% 0.771 0.771 0.771 8,000
      Mar 21 2024 0.774 0.0149 1.96% 0.765525 0.793 0.765525 5,610
      Mar 20 2024 0.7591 -0.00058 -0.08% 0.7525 0.7591 0.7503 60,800
      Mar 19 2024 0.759681 -0.01042 -1.35% 0.77 0.7789 0.7439 32,500
      Mar 18 2024 0.7701 0.00365 0.48% 0.7845 0.7845 0.7701 2,400
      Mar 15 2024 0.76645 -0.05885 -7.13% 0.81 0.81 0.76645 67,800
      Mar 14 2024 0.8253 0.0181 2.24% 0.8213 0.827 0.8014 64,601
      Mar 13 2024 0.8072 0.0655 8.83% 0.75 0.8072 0.75 106,953
      Mar 12 2024 0.7417 0.0042 0.57% 0.76 0.768 0.73705 54,400
      Mar 11 2024 0.7375 -0.01424 -1.89% 0.751 0.751 0.7251 26,148
      Mar 08 2024 0.751737 -0.03066 -3.92% 0.7802 0.7802 0.751737 21,263
      Mar 07 2024 0.7824 -0.0006 -0.08% 0.803 0.82055 0.7824 39,657
      Mar 06 2024 0.783 0.006 0.77% 0.7752 0.7876 0.7752 29,988
      Mar 05 2024 0.777 0.0077 1.00% 0.76 0.7815 0.753 62,550
      Mar 04 2024 0.7693 0.0113 1.49% 0.75 0.7701 0.7394 82,349
      Mar 01 2024 0.758 0.0237 3.23% 0.756 0.758 0.7359 13,695
      Feb 29 2024 0.7343 0.0043 0.59% 0.726 0.7585 0.726 10,695
      Feb 28 2024 0.73 -0.0293 -3.86% 0.7388 0.74 0.71772 10,506
      Feb 27 2024 0.7593 0.0133 1.78% 0.735 0.7593 0.735 18,252
      Feb 26 2024 0.746 0.016 2.19% 0.736 0.746 0.736 1,301
      Feb 23 2024 0.73 -0.0093 -1.26% 0.738 0.738 0.73 7,200
      Feb 22 2024 0.7393 0.0122 1.68% 0.7408 0.7408 0.7379 2,500

      Your Recent History

      USOTC
      FWEDF
      Fireweed Metals (QX)
      Delayed Upgrade Clock