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 (%)
Dec 31, 2019 0.4203 0.4203 0.4000 0.4000 227,800 -0.01(-2.20%)
Dec 30, 2019 0.3790 0.4165 0.3790 0.4090 135,070 +0.02(+5.60%)
Dec 27, 2019 0.4050 0.4050 0.3751 0.3873 255,700 -0.02(-5.54%)
Dec 26, 2019 0.3952 0.4100 0.3910 0.4100 190,142 +0.00(+0.51%)
Dec 24, 2019 0.4025 0.4079 0.3880 0.4079 88,200 +0.03(+7.34%)
Dec 23, 2019 0.3670 0.3800 0.3546 0.3800 79,097 +0.02(+4.25%)
Dec 20, 2019 0.3557 0.3779 0.3520 0.3645 128,800 -0.01(-1.49%)
Dec 19, 2019 0.3744 0.3744 0.3579 0.3700 152,228 +0.01(+2.32%)
Dec 18, 2019 0.3500 0.3764 0.3460 0.3616 87,737 +0.01(+1.86%)
Dec 17, 2019 0.3890 0.3890 0.3550 0.3550 148,629 -0.02(-4.85%)
Dec 16, 2019 0.3936 0.3939 0.3731 0.3731 97,357 -0.01(-1.82%)
Dec 13, 2019 0.4225 0.4225 0.3800 0.3800 158,400 -0.02(-6.10%)
Dec 12, 2019 0.4030 0.4200 0.3850 0.4047 62,923 +0.01(+3.77%)
Dec 11, 2019 0.4300 0.4300 0.3878 0.3900 135,634 -0.03(-6.92%)
Dec 10, 2019 0.3690 0.4300 0.3690 0.4190 359,862 +0.02(+5.97%)
Dec 09, 2019 0.3890 0.4051 0.3800 0.3954 189,879 +0.01(+2.70%)
Dec 06, 2019 0.3913 0.3962 0.3620 0.3850 265,800 -0.01(-1.61%)
Dec 05, 2019 0.3734 0.3977 0.3680 0.3913 191,870 +0.02(+5.19%)
Dec 04, 2019 0.3775 0.4407 0.3601 0.3720 719,546 +0.02(+6.29%)
Dec 03, 2019 0.3200 0.3685 0.3030 0.3500 1,187,391 +0.05(+15.89%)
Dec 02, 2019 0.3108 0.3279 0.2950 0.3020 68,527 -0.01(-3.36%)
Nov 29, 2019 0.2980 0.3263 0.2980 0.3125 18,400 +0.00(+1.46%)
Nov 27, 2019 0.3189 0.3189 0.3000 0.3080 29,600 -0.01(-2.22%)
Nov 26, 2019 0.3066 0.3150 0.3000 0.3150 24,110 +0.02(+5.00%)
Nov 25, 2019 0.3150 0.3209 0.3000 0.3000 80,090 -0.02(-5.99%)
Nov 22, 2019 0.3100 0.3289 0.3100 0.3191 10,500 -0.00(-0.59%)
Nov 21, 2019 0.3195 0.3210 0.3100 0.3210 40,746 +0.01(+3.55%)
Nov 20, 2019 0.3200 0.3289 0.3100 0.3100 94,958 -0.01(-3.13%)
Nov 19, 2019 0.3100 0.3280 0.3050 0.3200 84,577 +0.01(+3.23%)
Nov 18, 2019 0.3410 0.3410 0.3050 0.3100 117,140 -0.02(-6.06%)
Nov 15, 2019 0.3100 0.3353 0.2955 0.3300 43,400 +0.02(+4.80%)
Nov 14, 2019 0.3225 0.3392 0.3050 0.3149 92,483 -0.02(-6.22%)
Nov 13, 2019 0.2930 0.3428 0.2930 0.3358 133,560 +0.04(+15.00%)
Nov 12, 2019 0.2989 0.3039 0.2900 0.2920 88,000 +0.00(+0.34%)
Nov 11, 2019 0.3120 0.3140 0.2910 0.2910 48,677 -0.00(-1.36%)
Nov 08, 2019 0.3073 0.3100 0.2920 0.2950 60,800 +0.00(+0.68%)
Nov 07, 2019 0.3100 0.3179 0.2930 0.2930 86,113 -0.02(-5.48%)
Nov 06, 2019 0.2902 0.3100 0.2902 0.3100 48,320 +0.01(+2.75%)
Nov 05, 2019 0.3225 0.3225 0.2934 0.3017 106,545 -0.01(-3.86%)
Nov 04, 2019 0.3100 0.3200 0.3100 0.3138 22,049 +0.00(+1.23%)
Nov 01, 2019 0.2864 0.3100 0.2864 0.3100 23,400 +0.01(+1.64%)
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%)
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.