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 26, 2021 0.8700 0.8996 0.8356 0.8620 95,800 -0.02(-2.13%)
Feb 25, 2021 0.8535 0.9233 0.8535 0.8808 19,313 -0.03(-3.21%)
Feb 24, 2021 0.8856 0.9200 0.8856 0.9100 96,916 +0.05(+5.81%)
Feb 23, 2021 0.9198 0.9198 0.8400 0.8600 142,872 -0.04(-4.44%)
Feb 22, 2021 0.8500 0.9300 0.8316 0.9000 259,318 +0.03(+3.45%)
Feb 19, 2021 0.8819 0.9177 0.8581 0.8700 54,700 -0.01(-1.14%)
Feb 18, 2021 0.8715 0.8947 0.8535 0.8800 84,020 -0.02(-2.05%)
Feb 17, 2021 0.9130 0.9134 0.8500 0.8984 203,488 -0.01(-1.60%)
Feb 16, 2021 0.9010 0.9503 0.8931 0.9130 193,687 -0.01(-0.76%)
Feb 12, 2021 0.9100 0.9730 0.8837 0.9200 273,400 +0.01(+0.56%)
Feb 11, 2021 0.9050 0.9250 0.8778 0.9149 109,987 -0.01(-0.83%)
Feb 10, 2021 0.9300 0.9461 0.9157 0.9226 171,612 -0.01(-0.80%)
Feb 09, 2021 0.9509 0.9617 0.9236 0.9300 169,208 -0.01(-1.06%)
Feb 08, 2021 0.9500 0.9660 0.9247 0.9400 163,619 -0.01(-0.53%)
Feb 05, 2021 0.9500 0.9567 0.9178 0.9450 55,500 -0.01(-0.53%)
Feb 04, 2021 0.9350 0.9675 0.9157 0.9500 174,630 +0.02(+2.15%)
Feb 03, 2021 0.9739 0.9914 0.9300 0.9300 93,908 -0.07(-7.00%)
Feb 02, 2021 0.9631 1.000 0.9240 1.000 148,425 +0.02(+2.04%)
Feb 01, 2021 0.9300 0.9900 0.9000 0.9800 273,522 +0.07(+7.60%)
Jan 29, 2021 0.9470 0.9600 0.8933 0.9108 122,100 -0.01(-0.59%)
Jan 28, 2021 0.9401 0.9664 0.9024 0.9162 156,259 -0.03(-3.56%)
Jan 27, 2021 0.9392 0.9656 0.9350 0.9500 120,664 -0.01(-1.04%)
Jan 26, 2021 0.9800 0.9804 0.9600 0.9600 44,857 -0.02(-2.04%)
Jan 25, 2021 0.9800 0.9800 0.9342 0.9800 150,180 +0.00(+0.00%)
Jan 22, 2021 0.9408 0.9885 0.9300 0.9800 187,400 +0.01(+1.03%)
Jan 21, 2021 0.9869 0.9869 0.9300 0.9700 91,131 +0.00(+0.00%)
Jan 20, 2021 0.9300 0.9888 0.9100 0.9700 358,820 +0.06(+6.20%)
Jan 19, 2021 1.000 1.000 0.8853 0.9134 752,032 -0.14(-13.01%)
Jan 15, 2021 1.070 1.070 1.020 1.050 128,300 -0.02(-1.87%)
Jan 14, 2021 1.070 1.101 1.070 1.070 104,369 -0.02(-1.83%)
Jan 13, 2021 1.070 1.130 1.060 1.090 103,037 +0.03(+3.27%)
Jan 12, 2021 1.083 1.100 1.040 1.056 129,323 -0.03(-3.17%)
Jan 11, 2021 1.100 1.130 1.090 1.090 435,508 -0.10(-8.40%)
Jan 08, 2021 1.190 1.270 1.105 1.190 288,900 -0.06(-4.80%)
Jan 07, 2021 1.175 1.260 1.175 1.250 78,184 +0.03(+2.47%)
Jan 06, 2021 1.220 1.280 1.200 1.220 142,709 -0.03(-2.40%)
Jan 05, 2021 1.200 1.290 1.180 1.250 472,306 +0.07(+5.92%)
Jan 04, 2021 1.170 1.200 1.150 1.180 170,282 +0.05(+4.36%)
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%)
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.