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, 2021 1.092 1.092 1.070 1.090 32,085 +0.03(+2.83%)
Dec 30, 2021 1.060 1.060 1.050 1.060 36,297 -0.00(-0.47%)
Dec 29, 2021 1.020 1.080 1.020 1.065 31,055 +0.02(+2.40%)
Dec 28, 2021 1.025 1.050 1.000 1.040 38,660 +0.01(+0.48%)
Dec 27, 2021 1.110 1.200 0.9800 1.035 82,579 -0.05(-4.17%)
Dec 23, 2021 1.051 1.080 1.040 1.080 65,479 +0.04(+3.80%)
Dec 22, 2021 1.042 1.050 1.040 1.040 42,708 +0.00(+0.05%)
Dec 21, 2021 1.050 1.060 1.020 1.040 25,890 -0.01(-0.95%)
Dec 20, 2021 1.029 1.050 1.020 1.050 39,450 -0.03(-2.78%)
Dec 17, 2021 1.070 1.100 1.070 1.080 23,593 +0.02(+1.89%)
Dec 16, 2021 1.020 1.082 1.000 1.060 28,900 +0.02(+1.92%)
Dec 15, 2021 1.030 1.040 0.9502 1.040 14,100 +0.04(+4.00%)
Dec 14, 2021 1.030 1.030 1.000 1.000 17,925 -0.07(-6.28%)
Dec 13, 2021 0.9800 1.070 0.9800 1.067 30,353 +0.02(+1.62%)
Dec 10, 2021 1.060 1.110 1.030 1.050 26,093 +0.03(+2.94%)
Dec 09, 2021 1.038 1.040 1.020 1.020 5,702 -0.03(-2.87%)
Dec 08, 2021 1.017 1.060 1.017 1.050 17,385 +0.03(+2.95%)
Dec 07, 2021 1.000 1.030 1.000 1.020 67,066 +0.02(+1.69%)
Dec 06, 2021 1.000 1.050 0.9955 1.003 16,775 -0.02(-1.67%)
Dec 03, 2021 1.040 1.060 0.9930 1.020 17,255 +0.02(+2.00%)
Dec 02, 2021 0.9800 1.010 0.9143 1.000 26,897 -0.03(-2.91%)
Dec 01, 2021 1.110 1.128 1.030 1.030 37,261 -0.06(-5.50%)
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%)
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.