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, 2019 0.2810 0.2846 0.2715 0.2846 39,697 +0.00(+1.46%)
Jan 30, 2019 0.2935 0.2935 0.2689 0.2805 31,502 -0.00(-1.13%)
Jan 29, 2019 0.2900 0.2900 0.2784 0.2837 32,502 -0.00(-0.46%)
Jan 28, 2019 0.2927 0.2948 0.2740 0.2850 107,783 +0.01(+2.00%)
Jan 25, 2019 0.2852 0.2900 0.2676 0.2794 68,400 +0.00(+1.09%)
Jan 24, 2019 0.2510 0.2802 0.2510 0.2764 65,441 +0.02(+6.31%)
Jan 23, 2019 0.2508 0.2694 0.2500 0.2600 48,200 -0.00(-0.95%)
Jan 22, 2019 0.2700 0.2700 0.2520 0.2625 72,494 -0.00(-1.32%)
Jan 18, 2019 0.2826 0.2900 0.2660 0.2660 82,200 -0.03(-11.04%)
Jan 17, 2019 0.2777 0.2990 0.2777 0.2990 49,115 +0.03(+12.41%)
Jan 16, 2019 0.2950 0.2950 0.2630 0.2660 47,550 -0.02(-8.43%)
Jan 15, 2019 0.2847 0.2946 0.2772 0.2905 85,146 -0.00(-0.51%)
Jan 14, 2019 0.2870 0.3013 0.2776 0.2920 73,285 +0.00(+0.69%)
Jan 11, 2019 0.2787 0.2900 0.2787 0.2900 45,200 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.2900 0.2791 0.2900 90,395 +0.00(+0.00%)
Jan 09, 2019 0.2889 0.3000 0.2789 0.2900 51,883 +0.00(+0.73%)
Jan 08, 2019 0.2629 0.2890 0.2582 0.2879 88,300 +0.01(+4.50%)
Jan 07, 2019 0.2650 0.2755 0.2440 0.2755 33,150 +0.02(+8.68%)
Jan 04, 2019 0.2500 0.2610 0.2500 0.2535 73,900 +0.00(+0.32%)
Jan 03, 2019 0.2588 0.2600 0.2527 0.2527 21,200 -0.01(-2.81%)
Jan 02, 2019 0.2550 0.2680 0.2450 0.2600 69,603 +0.01(+4.84%)
Dec 31, 2018 0.2560 0.2560 0.2324 0.2480 93,400 +0.02(+6.71%)
Dec 28, 2018 0.2312 0.2434 0.2300 0.2324 62,000 +0.00(+0.61%)
Dec 27, 2018 0.2400 0.2400 0.2250 0.2310 32,550 -0.02(-6.85%)
Dec 26, 2018 0.2250 0.2540 0.2250 0.2480 100,357 +0.01(+4.73%)
Dec 24, 2018 0.2340 0.2368 0.2140 0.2368 115,000 +0.01(+5.24%)
Dec 21, 2018 0.2477 0.2500 0.2250 0.2250 126,100 -0.02(-8.54%)
Dec 20, 2018 0.2258 0.2489 0.2258 0.2460 171,729 +0.03(+11.82%)
Dec 19, 2018 0.2400 0.2462 0.2200 0.2200 67,941 -0.02(-8.33%)
Dec 18, 2018 0.2700 0.2700 0.2300 0.2400 85,429 -0.02(-6.51%)
Dec 17, 2018 0.2590 0.2600 0.2305 0.2567 104,375 +0.00(+1.06%)
Dec 14, 2018 0.2463 0.2600 0.2463 0.2540 11,600 +0.01(+5.39%)
Dec 13, 2018 0.2630 0.2630 0.2380 0.2410 9,640 -0.02(-6.73%)
Dec 12, 2018 0.2510 0.2593 0.2403 0.2584 56,265 +0.01(+4.19%)
Dec 11, 2018 0.2727 0.2727 0.2360 0.2480 82,265 -0.02(-8.15%)
Dec 10, 2018 0.3111 0.3225 0.2608 0.2700 132,874 -0.03(-11.48%)
Dec 07, 2018 0.2819 0.3060 0.2586 0.3050 133,900 +0.02(+8.93%)
Dec 06, 2018 0.2650 0.2900 0.2648 0.2800 154,040 +0.01(+1.82%)
Dec 04, 2018 0.2655 0.2880 0.2577 0.2750 223,400 +0.01(+4.09%)
Dec 03, 2018 0.2167 0.2728 0.2167 0.2642 207,142 +0.04(+20.09%)
Nov 30, 2018 0.2439 0.2439 0.2150 0.2200 53,900 -0.02(-8.68%)
Nov 29, 2018 0.2582 0.2582 0.2409 0.2409 45,343 -0.01(-3.64%)
Nov 28, 2018 0.2410 0.2580 0.2410 0.2500 96,853 -0.02(-5.66%)
Nov 27, 2018 0.2678 0.2764 0.2520 0.2650 72,741 +0.00(+0.38%)
Nov 26, 2018 0.2424 0.2900 0.2365 0.2640 448,797 +0.00(+1.54%)
Nov 23, 2018 0.2379 0.2660 0.2250 0.2600 390,900 +0.08(+41.69%)
Nov 21, 2018 0.1835 0.1835 0.1835 0 +0.01(+4.02%)
Nov 20, 2018 0.1879 0.1879 0.1569 0.1764 33,115 +0.00(+1.97%)
Nov 19, 2018 0.1744 0.1922 0.1660 0.1730 42,429 -0.01(-3.89%)
Nov 16, 2018 0.1992 0.1992 0.1710 0.1800 12,500 +0.00(+0.00%)
Nov 15, 2018 0.1675 0.1801 0.1675 0.1800 51,630 +0.01(+5.88%)
Nov 14, 2018 0.1700 0.1811 0.1700 0.1700 55,165 +0.01(+3.03%)
Nov 13, 2018 0.1725 0.1810 0.1650 0.1650 54,619 -0.02(-11.43%)
Nov 12, 2018 0.1901 0.1901 0.1689 0.1863 15,175 +0.00(+0.65%)
Nov 09, 2018 0.1972 0.2025 0.1800 0.1851 50,700 -0.01(-7.45%)
Nov 08, 2018 0.2172 0.2172 0.1810 0.2000 116,650 +0.00(+1.94%)
Nov 07, 2018 0.1963 0.2136 0.1962 0.1962 101,100 -0.00(-1.31%)
Nov 06, 2018 0.2300 0.2300 0.1988 0.1988 32,350 -0.03(-13.15%)
Nov 05, 2018 0.2291 0.2291 0.2137 0.2289 16,562 -0.00(-1.89%)
Nov 02, 2018 0.2390 0.2422 0.2287 0.2333 12,300 -0.03(-9.92%)
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.