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 (%)
Oct 31, 2019 0.3040 0.3050 0.3040 0.3050 45,825 +0.00(+1.63%)
Oct 30, 2019 0.2985 0.3050 0.2980 0.3001 56,000 -0.00(-0.46%)
Oct 29, 2019 0.3036 0.3050 0.2970 0.3015 27,218 +0.01(+1.93%)
Oct 28, 2019 0.2890 0.3050 0.2890 0.2958 92,750 +0.00(+0.27%)
Oct 25, 2019 0.3049 0.3049 0.2950 0.2950 38,400 -0.01(-3.97%)
Oct 24, 2019 0.2857 0.3072 0.2857 0.3072 61,200 +0.01(+4.31%)
Oct 23, 2019 0.2945 0.3000 0.2890 0.2945 11,800 +0.01(+1.90%)
Oct 22, 2019 0.3065 0.3065 0.2890 0.2890 14,480 -0.00(-1.13%)
Oct 21, 2019 0.3010 0.3010 0.2790 0.2923 102,540 +0.01(+2.92%)
Oct 18, 2019 0.2926 0.2989 0.2840 0.2840 17,000 -0.01(-3.73%)
Oct 17, 2019 0.2960 0.3010 0.2800 0.2950 103,184 -0.01(-1.67%)
Oct 16, 2019 0.3060 0.3060 0.3000 0.3000 45,628 -0.01(-2.44%)
Oct 15, 2019 0.3050 0.3155 0.3038 0.3075 48,748 -0.00(-0.81%)
Oct 14, 2019 0.3121 0.3362 0.3075 0.3100 48,400 +0.00(+0.00%)
Oct 11, 2019 0.3381 0.3381 0.3100 0.3100 60,400 -0.01(-2.85%)
Oct 10, 2019 0.3205 0.3290 0.3191 0.3191 50,163 -0.00(-0.13%)
Oct 09, 2019 0.3226 0.3327 0.3195 0.3195 37,427 -0.01(-3.18%)
Oct 08, 2019 0.3300 0.3300 0.3100 0.3300 60,850 +0.00(+0.92%)
Oct 07, 2019 0.3300 0.3441 0.3200 0.3270 31,549 +0.01(+3.81%)
Oct 04, 2019 0.3270 0.3300 0.3100 0.3150 74,100 -0.00(-0.13%)
Oct 03, 2019 0.3270 0.3270 0.3050 0.3154 168,381 -0.01(-2.80%)
Oct 02, 2019 0.3000 0.3290 0.2991 0.3245 25,500 +0.02(+6.74%)
Oct 01, 2019 0.2950 0.3100 0.2950 0.3040 36,437 +0.01(+3.05%)
Sep 30, 2019 0.3176 0.3176 0.2944 0.2950 51,051 -0.03(-7.81%)
Sep 27, 2019 0.3320 0.3320 0.3134 0.3200 58,200 -0.02(-5.88%)
Sep 26, 2019 0.3500 0.3500 0.3231 0.3400 9,830 +0.01(+4.49%)
Sep 25, 2019 0.3311 0.3389 0.3254 0.3254 83,207 -0.02(-4.60%)
Sep 24, 2019 0.3420 0.3577 0.3300 0.3411 71,448 +0.00(+0.32%)
Sep 23, 2019 0.3300 0.3400 0.3300 0.3400 125,682 +0.02(+6.22%)
Sep 20, 2019 0.3300 0.3300 0.3160 0.3201 21,300 -0.01(-3.00%)
Sep 19, 2019 0.3405 0.3405 0.3190 0.3300 109,100 +0.01(+3.81%)
Sep 18, 2019 0.3233 0.3345 0.3151 0.3179 28,527 -0.01(-3.64%)
Sep 17, 2019 0.3189 0.3300 0.3189 0.3299 38,104 +0.01(+3.09%)
Sep 16, 2019 0.3225 0.3345 0.3161 0.3200 51,567 +0.00(+0.00%)
Sep 13, 2019 0.3200 0.3200 0.3121 0.3200 61,700 -0.00(-1.42%)
Sep 12, 2019 0.3200 0.3300 0.3041 0.3246 292,600 -0.01(-1.64%)
Sep 11, 2019 0.3319 0.3351 0.3168 0.3300 72,482 +0.00(+0.00%)
Sep 10, 2019 0.3362 0.3389 0.3250 0.3300 68,280 +0.01(+2.42%)
Sep 09, 2019 0.3400 0.3400 0.3222 0.3222 160,050 -0.02(-5.07%)
Sep 06, 2019 0.3479 0.3597 0.3280 0.3394 142,500 -0.00(-0.38%)
Sep 05, 2019 0.3500 0.3511 0.3300 0.3407 255,084 -0.01(-4.06%)
Sep 04, 2019 0.3643 0.3800 0.3185 0.3551 771,073 -0.02(-6.01%)
Sep 03, 2019 0.3700 0.3942 0.3684 0.3778 264,424 -0.02(-5.08%)
Aug 30, 2019 0.4225 0.4439 0.3873 0.3980 193,300 -0.02(-4.40%)
Aug 29, 2019 0.4420 0.4420 0.4050 0.4163 245,656 -0.00(-0.88%)
Aug 28, 2019 0.4400 0.4500 0.4029 0.4200 752,446 -0.05(-11.02%)
Aug 27, 2019 0.4195 0.4775 0.4159 0.4720 539,857 +0.05(+12.65%)
Aug 26, 2019 0.4100 0.4270 0.4100 0.4190 199,803 +0.01(+3.28%)
Aug 23, 2019 0.3940 0.4190 0.3940 0.4057 121,800 +0.01(+3.76%)
Aug 22, 2019 0.4031 0.4031 0.3810 0.3910 44,940 -0.00(-1.24%)
Aug 21, 2019 0.3919 0.4024 0.3800 0.3959 55,970 -0.01(-1.62%)
Aug 20, 2019 0.3959 0.4024 0.3511 0.4024 86,102 +0.03(+7.28%)
Aug 19, 2019 0.3650 0.3929 0.3510 0.3751 247,821 +0.02(+4.78%)
Aug 16, 2019 0.3750 0.3790 0.3575 0.3580 68,700 -0.03(-7.73%)
Aug 15, 2019 0.3844 0.4017 0.3750 0.3880 58,040 +0.01(+1.65%)
Aug 14, 2019 0.3750 0.3897 0.3693 0.3817 34,454 -0.01(-1.75%)
Aug 13, 2019 0.3952 0.3952 0.3653 0.3885 157,914 -0.01(-2.80%)
Aug 12, 2019 0.4026 0.4077 0.3510 0.3997 377,967 -0.01(-2.89%)
Aug 09, 2019 0.4140 0.4184 0.3904 0.4116 103,000 +0.01(+2.90%)
Aug 08, 2019 0.4000 0.4173 0.3900 0.4000 217,588 -0.01(-2.44%)
Aug 07, 2019 0.4165 0.4329 0.4100 0.4100 142,137 -0.01(-1.20%)
Aug 06, 2019 0.4240 0.4399 0.4100 0.4150 79,854 -0.02(-5.66%)
Aug 05, 2019 0.4644 0.4970 0.4090 0.4399 110,455 +0.02(+6.00%)
Aug 02, 2019 0.4342 0.4400 0.4101 0.4150 86,700 -0.02(-4.58%)
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.