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 (%)
Nov 30, 2021 1.130 1.140 1.090 1.090 4,535 -0.03(-3.11%)
Nov 29, 2021 1.140 1.140 1.125 1.125 4,510 -0.00(-0.44%)
Nov 26, 2021 1.140 1.140 1.130 1.130 1,310 -0.07(-5.83%)
Nov 24, 2021 1.150 1.200 1.150 1.200 26,041 +0.03(+2.56%)
Nov 23, 2021 1.175 1.180 1.140 1.170 20,608 -0.03(-2.50%)
Nov 22, 2021 1.200 1.225 1.200 1.200 21,696 -0.05(-3.99%)
Nov 19, 2021 1.280 1.300 1.241 1.250 11,710 -0.05(-3.85%)
Nov 18, 2021 1.310 1.300 1.300 1.300 33,038 -0.02(-1.52%)
Nov 17, 2021 1.320 1.320 1.300 1.320 21,504 +0.01(+0.76%)
Nov 16, 2021 1.330 1.330 1.310 1.310 14,182 +0.00(+0.00%)
Nov 15, 2021 1.340 1.340 1.300 1.310 16,695 -0.01(-0.76%)
Nov 12, 2021 1.310 1.360 1.310 1.320 65,554 +0.02(+1.54%)
Nov 11, 2021 1.260 1.301 1.238 1.300 104,149 +0.06(+4.84%)
Nov 09, 2021 1.190 1.240 1.171 1.240 65,048 +0.05(+4.20%)
Nov 08, 2021 1.200 1.200 1.180 1.190 70,920 -0.01(-0.83%)
Nov 05, 2021 1.230 1.230 1.160 1.200 13,317 +0.03(+2.56%)
Nov 04, 2021 1.181 1.190 1.140 1.170 47,474 +0.00(+0.17%)
Nov 03, 2021 1.100 1.170 1.100 1.168 23,765 +0.03(+2.46%)
Nov 02, 2021 1.143 1.170 1.123 1.140 123,973 -0.03(-2.58%)
Nov 01, 2021 1.207 1.230 1.170 1.170 109,797 -0.05(-4.08%)
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%)
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.