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, 2019 0.2663 0.2693 0.2586 0.2680 8,540 +0.00(+1.13%)
Feb 27, 2019 0.2651 0.2651 0.2546 0.2650 8,500 +0.01(+2.47%)
Feb 26, 2019 0.2643 0.2731 0.2585 0.2586 50,610 -0.01(-2.42%)
Feb 25, 2019 0.2850 0.2860 0.2585 0.2650 75,194 -0.01(-3.18%)
Feb 22, 2019 0.2600 0.2768 0.2560 0.2737 52,500 +0.01(+2.24%)
Feb 21, 2019 0.2700 0.2700 0.2579 0.2677 32,877 -0.00(-0.70%)
Feb 20, 2019 0.2700 0.2831 0.2657 0.2696 88,150 +0.00(+0.60%)
Feb 19, 2019 0.2340 0.2700 0.2340 0.2680 83,133 +0.03(+10.74%)
Feb 15, 2019 0.2416 0.2475 0.2416 0.2420 18,100 +0.00(+0.54%)
Feb 14, 2019 0.2410 0.2610 0.2400 0.2407 33,485 -0.01(-4.48%)
Feb 13, 2019 0.2637 0.2637 0.2520 0.2520 34,725 -0.00(-0.67%)
Feb 12, 2019 0.2563 0.2582 0.2514 0.2537 15,500 +0.00(+1.48%)
Feb 11, 2019 0.2600 0.2645 0.2450 0.2500 26,240 -0.01(-5.27%)
Feb 08, 2019 0.2572 0.2654 0.2450 0.2639 46,300 +0.01(+3.13%)
Feb 07, 2019 0.2561 0.2638 0.2470 0.2559 11,908 +0.01(+3.60%)
Feb 06, 2019 0.2590 0.2731 0.2470 0.2470 16,127 -0.01(-5.00%)
Feb 05, 2019 0.2516 0.2600 0.2439 0.2600 17,462 +0.01(+6.08%)
Feb 04, 2019 0.2510 0.2560 0.2341 0.2451 84,233 -0.01(-5.00%)
Feb 01, 2019 0.2760 0.2760 0.2510 0.2580 91,200 -0.03(-9.35%)
Jan 31, 2019 0.2810 0.2846 0.2715 0.2846 39,697 +0.00(+1.46%)
Jan 30, 2019 0.2935 0.2935 0.2689 0.2805 31,502 -0.00(-1.13%)
Jan 29, 2019 0.2900 0.2900 0.2784 0.2837 32,502 -0.00(-0.46%)
Jan 28, 2019 0.2927 0.2948 0.2740 0.2850 107,783 +0.01(+2.00%)
Jan 25, 2019 0.2852 0.2900 0.2676 0.2794 68,400 +0.00(+1.09%)
Jan 24, 2019 0.2510 0.2802 0.2510 0.2764 65,441 +0.02(+6.31%)
Jan 23, 2019 0.2508 0.2694 0.2500 0.2600 48,200 -0.00(-0.95%)
Jan 22, 2019 0.2700 0.2700 0.2520 0.2625 72,494 -0.00(-1.32%)
Jan 18, 2019 0.2826 0.2900 0.2660 0.2660 82,200 -0.03(-11.04%)
Jan 17, 2019 0.2777 0.2990 0.2777 0.2990 49,115 +0.03(+12.41%)
Jan 16, 2019 0.2950 0.2950 0.2630 0.2660 47,550 -0.02(-8.43%)
Jan 15, 2019 0.2847 0.2946 0.2772 0.2905 85,146 -0.00(-0.51%)
Jan 14, 2019 0.2870 0.3013 0.2776 0.2920 73,285 +0.00(+0.69%)
Jan 11, 2019 0.2787 0.2900 0.2787 0.2900 45,200 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.2900 0.2791 0.2900 90,395 +0.00(+0.00%)
Jan 09, 2019 0.2889 0.3000 0.2789 0.2900 51,883 +0.00(+0.73%)
Jan 08, 2019 0.2629 0.2890 0.2582 0.2879 88,300 +0.01(+4.50%)
Jan 07, 2019 0.2650 0.2755 0.2440 0.2755 33,150 +0.02(+8.68%)
Jan 04, 2019 0.2500 0.2610 0.2500 0.2535 73,900 +0.00(+0.32%)
Jan 03, 2019 0.2588 0.2600 0.2527 0.2527 21,200 -0.01(-2.81%)
Jan 02, 2019 0.2550 0.2680 0.2450 0.2600 69,603 +0.01(+4.84%)
Dec 31, 2018 0.2560 0.2560 0.2324 0.2480 93,400 +0.02(+6.71%)
Dec 28, 2018 0.2312 0.2434 0.2300 0.2324 62,000 +0.00(+0.61%)
Dec 27, 2018 0.2400 0.2400 0.2250 0.2310 32,550 -0.02(-6.85%)
Dec 26, 2018 0.2250 0.2540 0.2250 0.2480 100,357 +0.01(+4.73%)
Dec 24, 2018 0.2340 0.2368 0.2140 0.2368 115,000 +0.01(+5.24%)
Dec 21, 2018 0.2477 0.2500 0.2250 0.2250 126,100 -0.02(-8.54%)
Dec 20, 2018 0.2258 0.2489 0.2258 0.2460 171,729 +0.03(+11.82%)
Dec 19, 2018 0.2400 0.2462 0.2200 0.2200 67,941 -0.02(-8.33%)
Dec 18, 2018 0.2700 0.2700 0.2300 0.2400 85,429 -0.02(-6.51%)
Dec 17, 2018 0.2590 0.2600 0.2305 0.2567 104,375 +0.00(+1.06%)
Dec 14, 2018 0.2463 0.2600 0.2463 0.2540 11,600 +0.01(+5.39%)
Dec 13, 2018 0.2630 0.2630 0.2380 0.2410 9,640 -0.02(-6.73%)
Dec 12, 2018 0.2510 0.2593 0.2403 0.2584 56,265 +0.01(+4.19%)
Dec 11, 2018 0.2727 0.2727 0.2360 0.2480 82,265 -0.02(-8.15%)
Dec 10, 2018 0.3111 0.3225 0.2608 0.2700 132,874 -0.03(-11.48%)
Dec 07, 2018 0.2819 0.3060 0.2586 0.3050 133,900 +0.02(+8.93%)
Dec 06, 2018 0.2650 0.2900 0.2648 0.2800 154,040 +0.01(+1.82%)
Dec 04, 2018 0.2655 0.2880 0.2577 0.2750 223,400 +0.01(+4.09%)
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.