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 29, 2021 1.203 1.230 1.160 1.220 42,996 -0.01(-0.81%)
Oct 28, 2021 1.250 1.260 1.230 1.230 83,067 -0.02(-1.60%)
Oct 27, 2021 1.240 1.260 1.240 1.250 67,875 +0.01(+0.81%)
Oct 26, 2021 1.290 1.230 1.240 188,179 -0.01(-0.80%)
Oct 25, 2021 1.180 1.300 1.160 1.250 681,605 +0.25(+25.00%)
Oct 22, 2021 1.020 1.040 1.000 1.000 35,325 -0.01(-0.99%)
Oct 21, 2021 1.010 1.020 1.000 1.010 16,084 +0.01(+1.00%)
Oct 20, 2021 1.010 1.010 0.9900 1.000 17,483 +0.00(+0.00%)
Oct 19, 2021 1.002 1.034 0.9900 1.000 42,591 +0.01(+1.01%)
Oct 18, 2021 0.9900 0.9969 0.9684 0.9900 20,638 -0.03(-2.94%)
Oct 15, 2021 0.9400 1.020 0.9400 1.020 61,957 +0.00(+0.00%)
Oct 14, 2021 0.9500 1.040 0.9400 1.020 158,154 +0.08(+7.94%)
Oct 13, 2021 0.9029 0.9503 0.8835 0.9450 91,496 +0.04(+5.00%)
Oct 12, 2021 0.9112 0.9240 0.8951 0.9000 16,445 -0.01(-1.30%)
Oct 11, 2021 0.9450 0.9450 0.8900 0.9119 22,472 -0.01(-0.88%)
Oct 08, 2021 0.9200 0.9300 0.9100 0.9200 60,130 +0.00(+0.28%)
Oct 07, 2021 0.9174 0.9175 0.8951 0.9174 6,562 +0.02(+2.37%)
Oct 06, 2021 0.8603 0.9173 0.8603 0.8962 66,730 +0.04(+4.59%)
Oct 05, 2021 0.9050 0.9180 0.8569 0.8569 39,046 -0.05(-5.89%)
Oct 04, 2021 0.9105 0.9105 0.9105 0.9105 5,100 +0.01(+0.67%)
Oct 01, 2021 0.9058 0.9058 0.9044 0.9044 2,451 -0.03(-2.75%)
Sep 30, 2021 0.9164 0.9300 0.9164 0.9300 19,922 +0.02(+2.22%)
Sep 29, 2021 0.9220 0.9220 0.9050 0.9098 34,332 -0.00(-0.14%)
Sep 28, 2021 0.9200 0.9256 0.9095 0.9111 25,956 -0.01(-1.29%)
Sep 27, 2021 0.8979 0.9259 0.8979 0.9230 15,628 -0.00(-0.49%)
Sep 24, 2021 0.9190 0.9354 0.9150 0.9275 100,247 +0.02(+1.82%)
Sep 23, 2021 0.9109 0.9109 0.9109 0.9109 10,000 -0.02(-2.11%)
Sep 22, 2021 0.9127 0.9305 0.9112 0.9305 29,054 +0.02(+1.69%)
Sep 21, 2021 0.9015 0.9300 0.9015 0.9150 67,765 -0.01(-1.39%)
Sep 20, 2021 0.9250 0.9279 0.9100 0.9279 13,266 -0.02(-2.33%)
Sep 17, 2021 0.9500 0.9600 0.9382 0.9500 6,039 +0.00(+0.37%)
Sep 16, 2021 0.9340 0.9465 0.9165 0.9465 70,164 -0.01(-0.67%)
Sep 15, 2021 0.9500 0.9700 0.9489 0.9529 35,335 +0.00(+0.31%)
Sep 14, 2021 0.9200 0.9500 0.9200 0.9500 20,115 +0.03(+2.97%)
Sep 13, 2021 0.9131 0.9400 0.9000 0.9226 31,003 +0.01(+1.15%)
Sep 10, 2021 0.9352 0.9500 0.9109 0.9121 20,126 -0.04(-3.99%)
Sep 09, 2021 0.9205 0.9592 0.9205 0.9500 35,518 +0.04(+4.34%)
Sep 08, 2021 0.9029 0.9400 0.9000 0.9105 25,165 -0.02(-2.23%)
Sep 07, 2021 0.9161 0.9600 0.9030 0.9313 27,793 -0.02(-1.70%)
Sep 03, 2021 0.9043 0.9796 0.8851 0.9474 106,742 +0.07(+7.67%)
Sep 02, 2021 0.8700 0.8930 0.8695 0.8799 47,900 +0.03(+3.52%)
Sep 01, 2021 0.8698 0.8698 0.8450 0.8500 56,758 -0.02(-2.76%)
Aug 31, 2021 0.8600 0.8840 0.8600 0.8741 92,381 +0.01(+1.64%)
Aug 30, 2021 0.8435 0.8800 0.8435 0.8600 6,690 +0.00(+0.00%)
Aug 27, 2021 0.8400 0.8615 0.8400 0.8600 53,861 +0.04(+4.88%)
Aug 26, 2021 0.8413 0.8483 0.8168 0.8200 13,626 -0.01(-1.48%)
Aug 25, 2021 0.8628 0.8628 0.8300 0.8323 8,195 +0.00(+0.28%)
Aug 24, 2021 0.8500 0.8501 0.8208 0.8300 44,812 -0.01(-1.19%)
Aug 23, 2021 0.8057 0.8453 0.8028 0.8400 16,535 +0.03(+3.91%)
Aug 20, 2021 0.8072 0.8193 0.7888 0.8084 14,564 -0.00(-0.20%)
Aug 19, 2021 0.8860 0.8860 0.8010 0.8100 22,688 -0.01(-1.70%)
Aug 18, 2021 0.8206 0.8347 0.8029 0.8240 45,865 +0.01(+0.66%)
Aug 17, 2021 0.8100 0.8348 0.8060 0.8186 42,199 -0.01(-0.86%)
Aug 16, 2021 0.8412 0.8412 0.8169 0.8257 18,611 -0.00(-0.25%)
Aug 13, 2021 0.8255 0.8448 0.8200 0.8278 25,355 -0.03(-3.40%)
Aug 12, 2021 0.8314 0.8645 0.8254 0.8569 37,034 +0.02(+2.01%)
Aug 11, 2021 0.8197 0.8810 0.8197 0.8400 108,707 +0.02(+2.31%)
Aug 10, 2021 0.8101 0.8436 0.8100 0.8210 32,588 +0.00(+0.18%)
Aug 09, 2021 0.8520 0.8520 0.8103 0.8195 70,594 -0.01(-1.27%)
Aug 06, 2021 0.8500 0.8656 0.8083 0.8300 52,942 -0.03(-3.01%)
Aug 05, 2021 0.8200 0.8800 0.8200 0.8558 24,922 -0.01(-1.13%)
Aug 04, 2021 0.9155 0.9300 0.8656 0.8656 49,997 -0.01(-1.64%)
Aug 03, 2021 0.9283 0.9375 0.8800 0.8800 53,626 -0.02(-2.22%)
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.