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 (%)
Apr 30, 2018 0.4500 0.4550 0.4310 0.4375 98,846 -0.00(-0.14%)
Apr 27, 2018 0.4440 0.4790 0.4380 0.4381 93,929 -0.03(-5.42%)
Apr 26, 2018 0.4616 0.4710 0.4550 0.4632 58,905 -0.01(-1.45%)
Apr 25, 2018 0.4570 0.4827 0.4534 0.4700 84,338 +0.00(+0.00%)
Apr 24, 2018 0.4860 0.4879 0.4574 0.4700 76,318 -0.02(-4.22%)
Apr 23, 2018 0.4643 0.4945 0.4530 0.4907 47,863 +0.02(+4.21%)
Apr 20, 2018 0.4740 0.4740 0.4500 0.4709 69,394 -0.00(-0.49%)
Apr 19, 2018 0.5036 0.5300 0.4732 0.4732 145,863 -0.01(-1.52%)
Apr 18, 2018 0.4840 0.5000 0.4610 0.4805 165,182 -0.01(-1.13%)
Apr 17, 2018 0.4900 0.5000 0.4732 0.4860 90,060 -0.00(-0.82%)
Apr 16, 2018 0.5008 0.5100 0.4900 0.4900 59,107 -0.02(-2.97%)
Apr 13, 2018 0.5000 0.5162 0.5000 0.5050 27,915 -0.01(-1.42%)
Apr 12, 2018 0.5477 0.5500 0.5123 0.5123 45,240 -0.02(-3.36%)
Apr 11, 2018 0.5352 0.5529 0.5230 0.5301 22,678 +0.01(+2.32%)
Apr 10, 2018 0.5280 0.5327 0.5180 0.5181 28,788 -0.01(-1.78%)
Apr 09, 2018 0.5286 0.5409 0.5140 0.5275 17,807 -0.01(-2.37%)
Apr 06, 2018 0.5294 0.5415 0.5294 0.5403 29,650 +0.01(+1.94%)
Apr 05, 2018 0.5000 0.5325 0.5000 0.5300 51,508 +0.03(+5.22%)
Apr 04, 2018 0.5500 0.5500 0.5037 0.5037 64,131 -0.05(-8.42%)
Apr 03, 2018 0.5210 0.5500 0.5210 0.5500 43,556 +0.03(+5.65%)
Apr 02, 2018 0.5333 0.5333 0.5126 0.5206 26,066 -0.02(-3.59%)
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%)
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%)
Dec 01, 2017 0.5352 0.5557 0.5000 0.5458 23,501 +0.01(+2.81%)
Nov 30, 2017 0.5400 0.5400 0.5060 0.5309 23,429 +0.01(+1.67%)
Nov 29, 2017 0.5099 0.5400 0.4800 0.5222 15,085 -0.02(-3.40%)
Nov 28, 2017 0.5718 0.5760 0.5162 0.5406 22,933 -0.02(-3.01%)
Nov 27, 2017 0.5565 0.5700 0.5331 0.5574 109,576 +0.03(+5.17%)
Nov 24, 2017 0.5370 0.5370 0.5300 0.5300 15,160 +0.01(+1.47%)
Nov 22, 2017 0.5100 0.5708 0.5100 0.5223 62,300 +0.02(+4.46%)
Nov 21, 2017 0.5140 0.5266 0.5000 0.5000 23,962 -0.02(-3.85%)
Nov 20, 2017 0.5489 0.5500 0.4900 0.5200 107,028 -0.03(-4.78%)
Nov 17, 2017 0.5244 0.5500 0.5244 0.5461 22,247 +0.03(+5.92%)
Nov 16, 2017 0.5341 0.5710 0.5100 0.5156 25,865 -0.01(-2.18%)
Nov 15, 2017 0.5495 0.5900 0.5271 0.5271 63,560 -0.04(-7.48%)
Nov 14, 2017 0.6000 0.6140 0.5500 0.5697 96,748 -0.03(-4.89%)
Nov 13, 2017 0.7500 0.7500 0.5800 0.5990 125,560 +0.02(+3.28%)
Nov 10, 2017 0.6000 0.6000 0.5457 0.5800 118,340 +0.03(+5.76%)
Nov 09, 2017 0.5286 0.5500 0.5223 0.5484 17,215 +0.00(+0.73%)
Nov 08, 2017 0.5442 0.5597 0.5213 0.5444 27,870 -0.01(-1.02%)
Nov 07, 2017 0.5186 0.5500 0.5186 0.5500 13,157 +0.04(+7.05%)
Nov 06, 2017 0.5373 0.5497 0.5100 0.5138 71,414 -0.03(-4.85%)
Nov 03, 2017 0.5771 0.6000 0.5400 0.5400 25,495 -0.03(-4.93%)
Nov 02, 2017 0.5820 0.5820 0.5438 0.5680 16,838 +0.02(+3.46%)
Nov 01, 2017 0.5640 0.5651 0.5416 0.5490 13,925 -0.00(-0.62%)
Oct 31, 2017 0.5564 0.5992 0.5450 0.5524 26,717 +0.00(+0.78%)
Oct 30, 2017 0.5588 0.5800 0.5438 0.5481 9,539 -0.02(-4.04%)
Oct 27, 2017 0.5470 0.5800 0.5230 0.5712 39,988 +0.02(+3.01%)
Oct 26, 2017 0.5669 0.5789 0.5469 0.5545 37,170 +0.01(+1.06%)
Oct 25, 2017 0.5730 0.5805 0.5400 0.5487 46,950 -0.02(-3.74%)
Oct 24, 2017 0.5889 0.5981 0.5633 0.5700 25,999 -0.02(-2.78%)
Oct 23, 2017 0.6186 0.6220 0.5801 0.5863 56,009 -0.02(-3.41%)
Oct 20, 2017 0.6217 0.6240 0.5917 0.6070 49,323 -0.01(-1.78%)
Oct 19, 2017 0.6350 0.6460 0.6180 0.6180 35,843 -0.01(-0.90%)
Oct 18, 2017 0.6360 0.6541 0.6206 0.6236 80,704 -0.02(-2.70%)
Oct 17, 2017 0.6430 0.6430 0.5834 0.6409 104,626 +0.02(+3.91%)
Oct 16, 2017 0.6755 0.6910 0.6130 0.6168 293,898 -0.06(-8.57%)
Oct 13, 2017 0.6376 0.7190 0.6376 0.6746 577,198 +0.08(+13.57%)
Oct 12, 2017 0.7085 0.7085 0.5660 0.5940 25,460 +0.02(+3.47%)
Oct 11, 2017 0.5741 0.5741 0.5741 0.5741 4,240 +0.02(+3.00%)
Oct 10, 2017 0.5810 0.5810 0.5574 0.5574 22,126 -0.00(-0.00%)
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.