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 (%)
Feb 28, 2018 0.5545 0.5780 0.5453 0.5500 24,381 +0.01(+1.25%)
Feb 27, 2018 0.5370 0.5699 0.5370 0.5432 56,631 -0.01(-1.24%)
Feb 26, 2018 0.5795 0.5795 0.5310 0.5500 102,558 -0.02(-4.18%)
Feb 23, 2018 0.5845 0.5845 0.5500 0.5740 42,107 +0.01(+2.50%)
Feb 22, 2018 0.5500 0.5861 0.5500 0.5600 39,755 -0.00(-0.64%)
Feb 21, 2018 0.5719 0.5925 0.5515 0.5636 58,403 -0.00(-0.83%)
Feb 20, 2018 0.6250 0.6250 0.5570 0.5683 120,678 -0.06(-8.96%)
Feb 16, 2018 0.6242 0.6242 0.6242 0 +0.00(+0.66%)
Feb 15, 2018 0.6000 0.6300 0.5900 0.6201 75,635 +0.01(+1.59%)
Feb 14, 2018 0.5525 0.6194 0.5225 0.6104 171,338 +0.09(+17.38%)
Feb 13, 2018 0.5200 0.5471 0.5050 0.5200 177,745 -0.01(-2.69%)
Feb 12, 2018 0.5560 0.5586 0.5100 0.5344 225,037 -0.02(-4.20%)
Feb 09, 2018 0.5800 0.5930 0.5360 0.5578 180,961 -0.01(-2.14%)
Feb 08, 2018 0.5941 0.6000 0.5449 0.5700 222,004 -0.03(-4.51%)
Feb 07, 2018 0.6100 0.6150 0.5800 0.5969 150,776 -0.01(-1.73%)
Feb 06, 2018 0.6380 0.6449 0.6018 0.6074 154,886 -0.02(-3.74%)
Feb 05, 2018 0.6129 0.6440 0.6041 0.6310 174,186 +0.02(+2.45%)
Feb 02, 2018 0.6929 0.7100 0.6157 0.6159 710,477 -0.07(-10.40%)
Feb 01, 2018 0.6090 0.6973 0.5739 0.6874 338,404 +0.10(+16.13%)
Jan 31, 2018 0.5946 0.6170 0.5876 0.5919 94,839 +0.00(+0.08%)
Jan 30, 2018 0.6230 0.6230 0.5834 0.5914 197,566 -0.02(-2.69%)
Jan 29, 2018 0.6270 0.6411 0.5963 0.6077 138,349 -0.03(-4.89%)
Jan 26, 2018 0.6700 0.6700 0.6250 0.6390 100,671 -0.04(-6.03%)
Jan 25, 2018 0.7000 0.7000 0.6701 0.6800 91,500 -0.01(-1.96%)
Jan 24, 2018 0.7020 0.7098 0.6678 0.6936 113,045 +0.01(+1.34%)
Jan 23, 2018 0.6600 0.6890 0.6574 0.6844 131,704 +0.03(+4.81%)
Jan 22, 2018 0.6805 0.7000 0.6530 0.6530 156,221 -0.01(-1.67%)
Jan 19, 2018 0.6872 0.6965 0.6641 0.6641 135,611 +0.03(+3.93%)
Jan 18, 2018 0.6790 0.7190 0.6110 0.6390 363,828 -0.07(-9.50%)
Jan 17, 2018 0.7319 0.7319 0.6859 0.7061 209,611 -0.02(-3.13%)
Jan 16, 2018 0.7500 0.7700 0.7044 0.7289 506,744 -0.07(-8.89%)
Jan 12, 2018 0.8000 0.8000 0.8000 0 -0.01(-1.36%)
Jan 11, 2018 0.8247 0.8350 0.7963 0.8110 286,880 +0.00(+0.12%)
Jan 10, 2018 0.8220 0.8323 0.7800 0.8100 382,007 +0.02(+1.89%)
Jan 09, 2018 0.8580 0.8580 0.7747 0.7950 292,433 -0.06(-7.38%)
Jan 08, 2018 0.9000 0.9537 0.8388 0.8583 549,632 -0.01(-0.89%)
Jan 05, 2018 0.8675 0.9290 0.7763 0.8660 903,117 +0.05(+5.61%)
Jan 04, 2018 0.7046 0.8200 0.6576 0.8200 804,060 +0.13(+18.84%)
Jan 03, 2018 0.7195 0.7300 0.6879 0.6900 142,483 -0.03(-4.41%)
Jan 02, 2018 0.6930 0.7330 0.6930 0.7218 285,116 +0.02(+2.60%)
Dec 29, 2017 0.7035 0.7035 0.7035 0 +0.01(+1.96%)
Dec 28, 2017 0.6689 0.7120 0.6460 0.6900 144,309 +0.06(+8.68%)
Dec 27, 2017 0.6189 0.6780 0.6189 0.6349 286,261 -0.12(-15.35%)
Dec 26, 2017 0.6500 0.7900 0.6500 0.7500 182,865 +0.16(+26.05%)
Dec 22, 2017 0.5888 0.6073 0.5576 0.5950 124,750 +0.00(+0.32%)
Dec 21, 2017 0.6170 0.6170 0.5679 0.5931 94,708 +0.01(+2.44%)
Dec 20, 2017 0.5937 0.6210 0.5790 0.5790 106,940 -0.01(-1.33%)
Dec 19, 2017 0.5603 0.6100 0.5603 0.5868 105,101 +0.02(+3.93%)
Dec 18, 2017 0.5381 0.5847 0.5338 0.5646 440,396 +0.04(+7.67%)
Dec 15, 2017 0.5047 0.5260 0.4758 0.5244 196,678 +0.01(+1.86%)
Dec 14, 2017 0.5253 0.5300 0.4806 0.5148 46,505 -0.00(-0.50%)
Dec 13, 2017 0.4944 0.5174 0.4877 0.5174 62,401 +0.02(+4.84%)
Dec 12, 2017 0.4850 0.4960 0.4715 0.4935 41,650 +0.01(+2.79%)
Dec 11, 2017 0.4990 0.4990 0.4648 0.4801 47,530 -0.01(-1.42%)
Dec 08, 2017 0.4845 0.4952 0.4798 0.4870 26,037 +0.01(+1.48%)
Dec 07, 2017 0.5215 0.5215 0.4799 0.4799 50,825 -0.04(-7.71%)
Dec 06, 2017 0.5500 0.5500 0.4800 0.5200 67,700 -0.01(-2.22%)
Dec 05, 2017 0.5000 0.5370 0.4810 0.5318 74,245 +0.01(+2.27%)
Dec 04, 2017 0.5418 0.5500 0.5160 0.5200 43,631 -0.03(-4.73%)
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.