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 (%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.02(+3.65%)
Mar 28, 2018 0.5101 0.5299 0.5000 0.5210 54,662 -0.01(-1.29%)
Mar 27, 2018 0.5467 0.5547 0.5244 0.5278 23,950 -0.02(-3.46%)
Mar 26, 2018 0.5472 0.5620 0.5171 0.5467 38,630 +0.02(+4.31%)
Mar 23, 2018 0.5390 0.5497 0.5160 0.5241 52,073 +0.00(+0.79%)
Mar 22, 2018 0.5200 0.5424 0.4980 0.5200 45,343 +0.00(+0.00%)
Mar 21, 2018 0.5200 0.5200 0.4980 0.5200 61,186 +0.01(+1.96%)
Mar 20, 2018 0.5124 0.5124 0.4900 0.5100 46,035 +0.01(+2.00%)
Mar 19, 2018 0.5165 0.5200 0.4970 0.5000 71,307 -0.02(-3.75%)
Mar 16, 2018 0.5045 0.5245 0.5011 0.5195 56,749 +0.02(+3.90%)
Mar 15, 2018 0.5000 0.5210 0.5000 0.5000 44,009 -0.02(-4.21%)
Mar 14, 2018 0.5183 0.5230 0.5000 0.5220 67,522 +0.02(+3.35%)
Mar 13, 2018 0.5193 0.5281 0.5000 0.5051 82,507 -0.01(-2.21%)
Mar 12, 2018 0.5307 0.4940 0.5165 115,714 -0.01(-2.68%)
Mar 09, 2018 0.5100 0.5500 0.5000 0.5307 180,721 +0.02(+3.75%)
Mar 08, 2018 0.5000 0.5157 0.4900 0.5115 125,171 +0.00(+0.69%)
Mar 07, 2018 0.5104 0.5200 0.5000 0.5080 35,027 -0.01(-2.31%)
Mar 06, 2018 0.5000 0.5391 0.5000 0.5200 75,460 +0.00(+0.00%)
Mar 05, 2018 0.5150 0.5245 0.4960 0.5200 130,792 -0.00(-0.34%)
Mar 02, 2018 0.5200 0.5408 0.5000 0.5218 163,242 -0.00(-0.91%)
Mar 01, 2018 0.5753 0.5753 0.5213 0.5266 33,759 -0.02(-4.25%)
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%)
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.