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, 2020 1.131 1.131 1.131 82,492 -0.02(-1.68%)
Dec 30, 2020 1.088 1.150 1.088 1.150 82,492 +0.07(+6.48%)
Dec 29, 2020 1.110 1.120 1.080 1.080 89,171 -0.04(-3.57%)
Dec 28, 2020 1.110 1.150 1.100 1.120 54,840 +0.01(+0.90%)
Dec 24, 2020 1.112 1.120 1.100 1.110 23,800 -0.02(-1.76%)
Dec 23, 2020 1.045 1.139 1.045 1.130 87,020 +0.01(+0.88%)
Dec 22, 2020 1.120 1.155 1.091 1.120 163,415 -0.04(-3.45%)
Dec 21, 2020 1.143 1.160 1.120 1.160 148,809 +0.02(+1.75%)
Dec 18, 2020 1.150 1.170 1.120 1.140 87,400 +0.01(+0.88%)
Dec 17, 2020 1.120 1.181 1.090 1.130 172,428 +0.03(+2.73%)
Dec 16, 2020 1.100 1.130 1.100 1.100 95,762 -0.02(-1.79%)
Dec 15, 2020 1.142 1.142 1.110 1.120 37,185 +0.01(+0.90%)
Dec 14, 2020 1.141 1.150 1.070 1.110 155,455 -0.02(-1.77%)
Dec 11, 2020 1.130 1.150 1.130 1.130 39,900 -0.01(-0.88%)
Dec 10, 2020 1.160 1.160 1.130 1.140 72,621 -0.01(-0.87%)
Dec 09, 2020 1.162 1.175 1.140 1.150 78,587 -0.01(-0.90%)
Dec 08, 2020 1.174 1.210 1.160 1.161 76,125 -0.02(-1.65%)
Dec 07, 2020 1.149 1.200 1.133 1.180 171,037 +0.01(+0.85%)
Dec 04, 2020 1.120 1.170 1.113 1.170 86,400 +0.03(+2.63%)
Dec 03, 2020 1.150 1.150 1.110 1.140 21,820 +0.01(+0.88%)
Dec 02, 2020 1.090 1.130 1.090 1.130 61,821 +0.05(+4.63%)
Dec 01, 2020 1.080 1.124 1.070 1.080 104,449 +0.02(+1.66%)
Nov 30, 2020 1.060 1.080 1.020 1.062 178,424 +0.01(+1.18%)
Nov 27, 2020 1.050 1.060 1.030 1.050 86,100 -0.03(-2.78%)
Nov 25, 2020 1.070 1.100 1.060 1.080 69,600 +0.01(+0.93%)
Nov 24, 2020 1.070 1.100 1.050 1.070 129,917 -0.03(-2.73%)
Nov 23, 2020 1.130 1.130 1.060 1.100 218,892 -0.03(-2.65%)
Nov 20, 2020 1.116 1.160 1.116 1.130 26,700 +0.00(+0.40%)
Nov 19, 2020 1.110 1.144 1.110 1.125 52,545 -0.01(-1.27%)
Nov 18, 2020 1.148 1.160 1.110 1.140 65,314 +0.00(+0.00%)
Nov 17, 2020 1.158 1.170 1.140 1.140 50,240 -0.04(-2.98%)
Nov 16, 2020 1.192 1.200 1.175 1.175 12,728 +0.00(+0.42%)
Nov 13, 2020 1.190 1.210 1.161 1.170 26,300 -0.02(-1.67%)
Nov 12, 2020 1.170 1.210 1.170 1.190 27,215 +0.00(+0.00%)
Nov 11, 2020 1.170 1.200 1.140 1.190 106,987 +0.02(+1.71%)
Nov 10, 2020 1.230 1.230 1.165 1.170 50,874 -0.05(-4.10%)
Nov 09, 2020 1.225 1.225 1.160 1.220 93,970 -0.03(-2.40%)
Nov 06, 2020 1.240 1.250 1.202 1.250 63,300 +0.02(+1.63%)
Nov 05, 2020 1.190 1.230 1.168 1.230 62,919 +0.07(+6.03%)
Nov 04, 2020 1.162 1.165 1.140 1.160 28,853 +0.02(+1.61%)
Nov 03, 2020 1.131 1.161 1.131 1.142 25,810 +0.02(+1.48%)
Nov 02, 2020 1.090 1.158 1.090 1.125 39,209 -0.00(-0.44%)
Oct 30, 2020 1.045 1.140 1.045 1.130 81,700 +0.00(+0.00%)
Oct 29, 2020 1.090 1.150 1.090 1.130 102,806 +0.01(+1.35%)
Oct 28, 2020 1.172 1.210 1.100 1.115 153,376 -0.12(-9.42%)
Oct 27, 2020 1.205 1.231 1.190 1.231 87,492 +0.05(+4.06%)
Oct 26, 2020 1.220 1.229 1.183 1.183 81,538 -0.05(-3.75%)
Oct 23, 2020 1.250 1.250 1.212 1.229 59,600 -0.02(-1.68%)
Oct 22, 2020 1.260 1.270 1.230 1.250 168,578 -0.01(-0.79%)
Oct 21, 2020 1.250 1.270 1.220 1.260 99,024 +0.02(+1.61%)
Oct 20, 2020 1.210 1.240 1.100 1.240 74,673 +0.04(+3.33%)
Oct 19, 2020 1.180 1.235 1.180 1.200 63,526 +0.00(+0.18%)
Oct 16, 2020 1.196 1.210 1.180 1.198 14,800 +0.01(+0.44%)
Oct 15, 2020 1.170 1.195 1.140 1.193 36,030 +0.01(+1.07%)
Oct 14, 2020 1.130 1.210 1.130 1.180 65,841 +0.03(+2.61%)
Oct 13, 2020 1.200 1.200 1.150 1.150 75,807 -0.04(-3.36%)
Oct 12, 2020 1.230 1.240 1.190 1.190 43,800 -0.02(-1.65%)
Oct 09, 2020 1.170 1.230 1.170 1.210 179,300 +0.01(+0.83%)
Oct 08, 2020 1.120 1.200 1.120 1.200 29,116 +0.01(+1.18%)
Oct 07, 2020 1.185 1.210 1.175 1.186 76,070 -0.00(-0.34%)
Oct 06, 2020 1.200 1.260 1.180 1.190 64,424 -0.04(-3.25%)
Oct 05, 2020 1.210 1.260 1.180 1.230 95,288 +0.04(+3.80%)
Oct 02, 2020 1.260 1.260 1.170 1.185 29,600 -0.02(-2.07%)
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.