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

Fiore Gold Ltd (OP: FIOGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.5946 0.6170 0.5876 0.5919 94,839 +0.00(+0.08%)
Jan 30, 2018 0.6230 0.6230 0.5834 0.5914 197,566 -0.02(-2.69%)
Jan 29, 2018 0.6270 0.6411 0.5963 0.6077 138,349 -0.03(-4.89%)
Jan 26, 2018 0.6700 0.6700 0.6250 0.6390 100,671 -0.04(-6.03%)
Jan 25, 2018 0.7000 0.7000 0.6701 0.6800 91,500 -0.01(-1.96%)
Jan 24, 2018 0.7020 0.7098 0.6678 0.6936 113,045 +0.01(+1.34%)
Jan 23, 2018 0.6600 0.6890 0.6574 0.6844 131,704 +0.03(+4.81%)
Jan 22, 2018 0.6805 0.7000 0.6530 0.6530 156,221 -0.01(-1.67%)
Jan 19, 2018 0.6872 0.6965 0.6641 0.6641 135,611 +0.03(+3.93%)
Jan 18, 2018 0.6790 0.7190 0.6110 0.6390 363,828 -0.07(-9.50%)
Jan 17, 2018 0.7319 0.7319 0.6859 0.7061 209,611 -0.02(-3.13%)
Jan 16, 2018 0.7500 0.7700 0.7044 0.7289 506,744 -0.07(-8.89%)
Jan 12, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.36%)
Jan 11, 2018 0.8247 0.8350 0.7963 0.8110 286,880 +0.00(+0.12%)
Jan 10, 2018 0.8220 0.8323 0.7800 0.8100 382,007 +0.02(+1.89%)
Jan 09, 2018 0.8580 0.8580 0.7747 0.7950 292,433 -0.06(-7.38%)
Jan 08, 2018 0.9000 0.9537 0.8388 0.8583 549,632 -0.01(-0.89%)
Jan 05, 2018 0.8675 0.9290 0.7763 0.8660 903,117 +0.05(+5.61%)
Jan 04, 2018 0.7046 0.8200 0.6576 0.8200 804,060 +0.13(+18.84%)
Jan 03, 2018 0.7195 0.7300 0.6879 0.6900 142,483 -0.03(-4.41%)
Jan 02, 2018 0.6930 0.7330 0.6930 0.7218 285,116 +0.02(+2.60%)
Dec 29, 2017 0.7035 0.7035 0.7035 0 +0.01(+1.96%)
Dec 28, 2017 0.6689 0.7120 0.6460 0.6900 144,309 +0.06(+8.68%)
Dec 27, 2017 0.6189 0.6780 0.6189 0.6349 286,261 -0.12(-15.35%)
Dec 26, 2017 0.6500 0.7900 0.6500 0.7500 182,865 +0.16(+26.05%)
Dec 22, 2017 0.5888 0.6073 0.5576 0.5950 124,750 +0.00(+0.32%)
Dec 21, 2017 0.6170 0.6170 0.5679 0.5931 94,708 +0.01(+2.44%)
Dec 20, 2017 0.5937 0.6210 0.5790 0.5790 106,940 -0.01(-1.33%)
Dec 19, 2017 0.5603 0.6100 0.5603 0.5868 105,101 +0.02(+3.93%)
Dec 18, 2017 0.5381 0.5847 0.5338 0.5646 440,396 +0.04(+7.67%)
Dec 15, 2017 0.5047 0.5260 0.4758 0.5244 196,678 +0.01(+1.86%)
Dec 14, 2017 0.5253 0.5300 0.4806 0.5148 46,505 -0.00(-0.50%)
Dec 13, 2017 0.4944 0.5174 0.4877 0.5174 62,401 +0.02(+4.84%)
Dec 12, 2017 0.4850 0.4960 0.4715 0.4935 41,650 +0.01(+2.79%)
Dec 11, 2017 0.4990 0.4990 0.4648 0.4801 47,530 -0.01(-1.42%)
Dec 08, 2017 0.4845 0.4952 0.4798 0.4870 26,037 +0.01(+1.48%)
Dec 07, 2017 0.5215 0.5215 0.4799 0.4799 50,825 -0.04(-7.71%)
Dec 06, 2017 0.5500 0.5500 0.4800 0.5200 67,700 -0.01(-2.22%)
Dec 05, 2017 0.5000 0.5370 0.4810 0.5318 74,245 +0.01(+2.27%)
Dec 04, 2017 0.5418 0.5500 0.5160 0.5200 43,631 -0.03(-4.73%)
Dec 01, 2017 0.5352 0.5557 0.5000 0.5458 23,501 +0.01(+2.81%)
Nov 30, 2017 0.5400 0.5400 0.5060 0.5309 23,429 +0.01(+1.67%)
Nov 29, 2017 0.5099 0.5400 0.4800 0.5222 15,085 -0.02(-3.40%)
Nov 28, 2017 0.5718 0.5760 0.5162 0.5406 22,933 -0.02(-3.01%)
Nov 27, 2017 0.5565 0.5700 0.5331 0.5574 109,576 +0.03(+5.17%)
Nov 24, 2017 0.5370 0.5370 0.5300 0.5300 15,160 +0.01(+1.47%)
Nov 22, 2017 0.5100 0.5708 0.5100 0.5223 62,300 +0.02(+4.46%)
Nov 21, 2017 0.5140 0.5266 0.5000 0.5000 23,962 -0.02(-3.85%)
Nov 20, 2017 0.5489 0.5500 0.4900 0.5200 107,028 -0.03(-4.78%)
Nov 17, 2017 0.5244 0.5500 0.5244 0.5461 22,247 +0.03(+5.92%)
Nov 16, 2017 0.5341 0.5710 0.5100 0.5156 25,865 -0.01(-2.18%)
Nov 15, 2017 0.5495 0.5900 0.5271 0.5271 63,560 -0.04(-7.48%)
Nov 14, 2017 0.6000 0.6140 0.5500 0.5697 96,748 -0.03(-4.89%)
Nov 13, 2017 0.7500 0.7500 0.5800 0.5990 125,560 +0.02(+3.28%)
Nov 10, 2017 0.6000 0.6000 0.5457 0.5800 118,340 +0.03(+5.76%)
Nov 09, 2017 0.5286 0.5500 0.5223 0.5484 17,215 +0.00(+0.73%)
Nov 08, 2017 0.5442 0.5597 0.5213 0.5444 27,870 -0.01(-1.02%)
Nov 07, 2017 0.5186 0.5500 0.5186 0.5500 13,157 +0.04(+7.05%)
Nov 06, 2017 0.5373 0.5497 0.5100 0.5138 71,414 -0.03(-4.85%)
Nov 03, 2017 0.5771 0.6000 0.5400 0.5400 25,495 -0.03(-4.93%)
Nov 02, 2017 0.5820 0.5820 0.5438 0.5680 16,838 +0.02(+3.46%)
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.