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 (%)
Jan 11, 2022 1.100 0 +0.06(+5.77%)
Jan 10, 2022 0.9960 1.050 0.9960 1.040 49,445 +0.04(+4.00%)
Jan 07, 2022 0.9941 1.011 0.9863 1.000 36,308 -0.01(-0.99%)
Jan 06, 2022 1.020 1.020 1.010 1.010 10,349 -0.04(-4.27%)
Jan 05, 2022 1.160 1.160 1.055 1.055 17,244 -0.02(-1.41%)
Jan 04, 2022 1.108 1.108 1.070 1.070 46,162 -0.00(-0.46%)
Jan 03, 2022 1.020 1.085 0.9800 1.075 22,885 -0.02(-1.38%)
Dec 31, 2021 1.092 1.092 1.070 1.090 32,085 +0.03(+2.83%)
Dec 30, 2021 1.060 1.060 1.050 1.060 36,297 -0.00(-0.47%)
Dec 29, 2021 1.020 1.080 1.020 1.065 31,055 +0.02(+2.40%)
Dec 28, 2021 1.025 1.050 1.000 1.040 38,660 +0.01(+0.48%)
Dec 27, 2021 1.110 1.200 0.9800 1.035 82,579 -0.05(-4.17%)
Dec 23, 2021 1.051 1.080 1.040 1.080 65,479 +0.04(+3.80%)
Dec 22, 2021 1.042 1.050 1.040 1.040 42,708 +0.00(+0.05%)
Dec 21, 2021 1.050 1.060 1.020 1.040 25,890 -0.01(-0.95%)
Dec 20, 2021 1.029 1.050 1.020 1.050 39,450 -0.03(-2.78%)
Dec 17, 2021 1.070 1.100 1.070 1.080 23,593 +0.02(+1.89%)
Dec 16, 2021 1.020 1.082 1.000 1.060 28,900 +0.02(+1.92%)
Dec 15, 2021 1.030 1.040 0.9502 1.040 14,100 +0.04(+4.00%)
Dec 14, 2021 1.030 1.030 1.000 1.000 17,925 -0.07(-6.28%)
Dec 13, 2021 0.9800 1.070 0.9800 1.067 30,353 +0.02(+1.62%)
Dec 10, 2021 1.060 1.110 1.030 1.050 26,093 +0.03(+2.94%)
Dec 09, 2021 1.038 1.040 1.020 1.020 5,702 -0.03(-2.87%)
Dec 08, 2021 1.017 1.060 1.017 1.050 17,385 +0.03(+2.95%)
Dec 07, 2021 1.000 1.030 1.000 1.020 67,066 +0.02(+1.69%)
Dec 06, 2021 1.000 1.050 0.9955 1.003 16,775 -0.02(-1.67%)
Dec 03, 2021 1.040 1.060 0.9930 1.020 17,255 +0.02(+2.00%)
Dec 02, 2021 0.9800 1.010 0.9143 1.000 26,897 -0.03(-2.91%)
Dec 01, 2021 1.110 1.128 1.030 1.030 37,261 -0.06(-5.50%)
Nov 30, 2021 1.130 1.140 1.090 1.090 4,535 -0.03(-3.11%)
Nov 29, 2021 1.140 1.140 1.125 1.125 4,510 -0.00(-0.44%)
Nov 26, 2021 1.140 1.140 1.130 1.130 1,310 -0.07(-5.83%)
Nov 24, 2021 1.150 1.200 1.150 1.200 26,041 +0.03(+2.56%)
Nov 23, 2021 1.175 1.180 1.140 1.170 20,608 -0.03(-2.50%)
Nov 22, 2021 1.200 1.225 1.200 1.200 21,696 -0.05(-3.99%)
Nov 19, 2021 1.280 1.300 1.241 1.250 11,710 -0.05(-3.85%)
Nov 18, 2021 1.310 1.300 1.300 1.300 33,038 -0.02(-1.52%)
Nov 17, 2021 1.320 1.320 1.300 1.320 21,504 +0.01(+0.76%)
Nov 16, 2021 1.330 1.330 1.310 1.310 14,182 +0.00(+0.00%)
Nov 15, 2021 1.340 1.340 1.300 1.310 16,695 -0.01(-0.76%)
Nov 12, 2021 1.310 1.360 1.310 1.320 65,554 +0.02(+1.54%)
Nov 11, 2021 1.260 1.301 1.238 1.300 104,149 +0.06(+4.84%)
Nov 09, 2021 1.190 1.240 1.171 1.240 65,048 +0.05(+4.20%)
Nov 08, 2021 1.200 1.200 1.180 1.190 70,920 -0.01(-0.83%)
Nov 05, 2021 1.230 1.230 1.160 1.200 13,317 +0.03(+2.56%)
Nov 04, 2021 1.181 1.190 1.140 1.170 47,474 +0.00(+0.17%)
Nov 03, 2021 1.100 1.170 1.100 1.168 23,765 +0.03(+2.46%)
Nov 02, 2021 1.143 1.170 1.123 1.140 123,973 -0.03(-2.58%)
Nov 01, 2021 1.207 1.230 1.170 1.170 109,797 -0.05(-4.08%)
Oct 29, 2021 1.203 1.230 1.160 1.220 42,996 -0.01(-0.81%)
Oct 28, 2021 1.250 1.260 1.230 1.230 83,067 -0.02(-1.60%)
Oct 27, 2021 1.240 1.260 1.240 1.250 67,875 +0.01(+0.81%)
Oct 26, 2021 1.290 1.230 1.240 188,179 -0.01(-0.80%)
Oct 25, 2021 1.180 1.300 1.160 1.250 681,605 +0.25(+25.00%)
Oct 22, 2021 1.020 1.040 1.000 1.000 35,325 -0.01(-0.99%)
Oct 21, 2021 1.010 1.020 1.000 1.010 16,084 +0.01(+1.00%)
Oct 20, 2021 1.010 1.010 0.9900 1.000 17,483 +0.00(+0.00%)
Oct 19, 2021 1.002 1.034 0.9900 1.000 42,591 +0.01(+1.01%)
Oct 18, 2021 0.9900 0.9969 0.9684 0.9900 20,638 -0.03(-2.94%)
Oct 15, 2021 0.9400 1.020 0.9400 1.020 61,957 +0.00(+0.00%)
Oct 14, 2021 0.9500 1.040 0.9400 1.020 158,154 +0.08(+7.94%)
Oct 13, 2021 0.9029 0.9503 0.8835 0.9450 91,496 +0.04(+5.00%)
Oct 12, 2021 0.9112 0.9240 0.8951 0.9000 16,445 -0.01(-1.30%)
Oct 11, 2021 0.9450 0.9450 0.8900 0.9119 22,472 -0.01(-0.88%)
Oct 08, 2021 0.9200 0.9300 0.9100 0.9200 60,130 +0.00(+0.28%)
Oct 07, 2021 0.9174 0.9175 0.8951 0.9174 6,562 +0.02(+2.37%)
Oct 06, 2021 0.8603 0.9173 0.8603 0.8962 66,730 +0.04(+4.59%)
Oct 05, 2021 0.9050 0.9180 0.8569 0.8569 39,046 -0.05(-5.89%)
Oct 04, 2021 0.9105 0.9105 0.9105 0.9105 5,100 +0.01(+0.67%)
Oct 01, 2021 0.9058 0.9058 0.9044 0.9044 2,451 -0.03(-2.75%)
Sep 30, 2021 0.9164 0.9300 0.9164 0.9300 19,922 +0.02(+2.22%)
Sep 29, 2021 0.9220 0.9220 0.9050 0.9098 34,332 -0.00(-0.14%)
Sep 28, 2021 0.9200 0.9256 0.9095 0.9111 25,956 -0.01(-1.29%)
Sep 27, 2021 0.8979 0.9259 0.8979 0.9230 15,628 -0.00(-0.49%)
Sep 24, 2021 0.9190 0.9354 0.9150 0.9275 100,247 +0.02(+1.82%)
Sep 23, 2021 0.9109 0.9109 0.9109 0.9109 10,000 -0.02(-2.11%)
Sep 22, 2021 0.9127 0.9305 0.9112 0.9305 29,054 +0.02(+1.69%)
Sep 21, 2021 0.9015 0.9300 0.9015 0.9150 67,765 -0.01(-1.39%)
Sep 20, 2021 0.9250 0.9279 0.9100 0.9279 13,266 -0.02(-2.33%)
Sep 17, 2021 0.9500 0.9600 0.9382 0.9500 6,039 +0.00(+0.37%)
Sep 16, 2021 0.9340 0.9465 0.9165 0.9465 70,164 -0.01(-0.67%)
Sep 15, 2021 0.9500 0.9700 0.9489 0.9529 35,335 +0.00(+0.31%)
Sep 14, 2021 0.9200 0.9500 0.9200 0.9500 20,115 +0.03(+2.97%)
Sep 13, 2021 0.9131 0.9400 0.9000 0.9226 31,003 +0.01(+1.15%)
Sep 10, 2021 0.9352 0.9500 0.9109 0.9121 20,126 -0.04(-3.99%)
Sep 09, 2021 0.9205 0.9592 0.9205 0.9500 35,518 +0.04(+4.34%)
Sep 08, 2021 0.9029 0.9400 0.9000 0.9105 25,165 -0.02(-2.23%)
Sep 07, 2021 0.9161 0.9600 0.9030 0.9313 27,793 -0.02(-1.70%)
Sep 03, 2021 0.9043 0.9796 0.8851 0.9474 106,742 +0.07(+7.67%)
Sep 02, 2021 0.8700 0.8930 0.8695 0.8799 47,900 +0.03(+3.52%)
Sep 01, 2021 0.8698 0.8698 0.8450 0.8500 56,758 -0.02(-2.76%)
Aug 31, 2021 0.8600 0.8840 0.8600 0.8741 92,381 +0.01(+1.64%)
Aug 30, 2021 0.8435 0.8800 0.8435 0.8600 6,690 +0.00(+0.00%)
Aug 27, 2021 0.8400 0.8615 0.8400 0.8600 53,861 +0.04(+4.88%)
Aug 26, 2021 0.8413 0.8483 0.8168 0.8200 13,626 -0.01(-1.48%)
Aug 25, 2021 0.8628 0.8628 0.8300 0.8323 8,195 +0.00(+0.28%)
Aug 24, 2021 0.8500 0.8501 0.8208 0.8300 44,812 -0.01(-1.19%)
Aug 23, 2021 0.8057 0.8453 0.8028 0.8400 16,535 +0.03(+3.91%)
Aug 20, 2021 0.8072 0.8193 0.7888 0.8084 14,564 -0.00(-0.20%)
Aug 19, 2021 0.8860 0.8860 0.8010 0.8100 22,688 -0.01(-1.70%)
Aug 18, 2021 0.8206 0.8347 0.8029 0.8240 45,865 +0.01(+0.66%)
Aug 17, 2021 0.8100 0.8348 0.8060 0.8186 42,199 -0.01(-0.86%)
Aug 16, 2021 0.8412 0.8412 0.8169 0.8257 18,611 -0.00(-0.25%)
Aug 13, 2021 0.8255 0.8448 0.8200 0.8278 25,355 -0.03(-3.40%)
Aug 12, 2021 0.8314 0.8645 0.8254 0.8569 37,034 +0.02(+2.01%)
Aug 11, 2021 0.8197 0.8810 0.8197 0.8400 108,707 +0.02(+2.31%)
Aug 10, 2021 0.8101 0.8436 0.8100 0.8210 32,588 +0.00(+0.18%)
Aug 09, 2021 0.8520 0.8520 0.8103 0.8195 70,594 -0.01(-1.27%)
Aug 06, 2021 0.8500 0.8656 0.8083 0.8300 52,942 -0.03(-3.01%)
Aug 05, 2021 0.8200 0.8800 0.8200 0.8558 24,922 -0.01(-1.13%)
Aug 04, 2021 0.9155 0.9300 0.8656 0.8656 49,997 -0.01(-1.64%)
Aug 03, 2021 0.9283 0.9375 0.8800 0.8800 53,626 -0.02(-2.22%)
Aug 02, 2021 0.8700 0.9500 0.8700 0.9000 15,614 -0.00(-0.09%)
Jul 30, 2021 0.9360 0.9360 0.9000 0.9008 18,114 -0.04(-4.69%)
Jul 29, 2021 0.9050 0.9656 0.9050 0.9451 26,779 +0.05(+5.44%)
Jul 28, 2021 0.8450 0.9010 0.8450 0.8963 36,183 +0.02(+1.85%)
Jul 27, 2021 0.8588 0.8854 0.8588 0.8800 23,674 +0.01(+1.15%)
Jul 26, 2021 0.8865 0.8902 0.7992 0.8700 101,668 -0.03(-3.33%)
Jul 23, 2021 0.9016 0.9214 0.8883 0.9000 35,760 -0.02(-1.94%)
Jul 22, 2021 0.8500 0.9217 0.8500 0.9178 24,504 +0.07(+8.27%)
Jul 21, 2021 0.7982 0.8541 0.7954 0.8477 34,390 +0.03(+4.27%)
Jul 20, 2021 0.8610 0.8610 0.7925 0.8130 29,693 -0.01(-1.76%)
Jul 19, 2021 0.8619 0.9000 0.7810 0.8276 91,878 -0.06(-6.49%)
Jul 16, 2021 0.8852 0.9079 0.8752 0.8850 15,782 -0.01(-1.66%)
Jul 15, 2021 0.9200 0.9200 0.8773 0.8999 26,610 -0.04(-4.27%)
Jul 14, 2021 0.8910 0.9597 0.8720 0.9400 51,813 +0.03(+3.30%)
Jul 13, 2021 0.9162 0.9245 0.9100 0.9100 7,543 -0.01(-1.10%)
Jul 12, 2021 0.8963 0.9201 0.8600 0.9201 82,612 +0.02(+1.97%)
Jul 09, 2021 0.9000 0.9196 0.8867 0.9023 19,659 +0.00(+0.26%)
Jul 08, 2021 0.9200 0.9268 0.8900 0.9000 27,080 -0.03(-2.92%)
Jul 07, 2021 0.9483 0.9500 0.9200 0.9271 61,024 -0.03(-3.14%)
Jul 06, 2021 0.9219 0.9731 0.9020 0.9572 51,554 +0.06(+6.88%)
Jul 02, 2021 0.9463 0.9463 0.8721 0.8956 16,406 -0.00(-0.49%)
Jul 01, 2021 0.9550 0.9550 0.9000 0.9000 8,448 -0.01(-0.65%)
Jun 30, 2021 0.8800 0.9059 0.8600 0.9059 34,208 +0.02(+1.79%)
Jun 29, 2021 0.9000 0.9083 0.8837 0.8900 68,837 -0.00(-0.11%)
Jun 28, 2021 0.9424 0.9660 0.8910 0.8910 33,111 -0.05(-5.58%)
Jun 25, 2021 0.9517 0.9517 0.9080 0.9437 86,410 +0.01(+0.54%)
Jun 24, 2021 0.9334 0.9539 0.9289 0.9386 15,260 -0.01(-1.20%)
Jun 23, 2021 0.9500 0.9773 0.9400 0.9500 34,891 +0.00(+0.24%)
Jun 22, 2021 0.9503 0.9503 0.9297 0.9477 26,680 +0.01(+1.24%)
Jun 21, 2021 0.9175 0.9394 0.9100 0.9361 26,174 -0.00(-0.15%)
Jun 18, 2021 0.9500 0.9600 0.9375 0.9375 30,450 +0.00(+0.27%)
Jun 17, 2021 0.9768 0.9900 0.9300 0.9350 21,209 -0.06(-6.50%)
Jun 16, 2021 1.030 1.030 1.000 1.000 13,075 -0.02(-2.44%)
Jun 15, 2021 1.030 1.040 1.010 1.025 26,422 +0.00(+0.49%)
Jun 14, 2021 1.031 1.040 1.010 1.020 14,220 -0.00(-0.05%)
Jun 11, 2021 1.090 1.090 1.010 1.020 50,865 -0.02(-1.88%)
Jun 10, 2021 1.050 1.050 1.020 1.040 40,697 +0.00(+0.00%)
Jun 09, 2021 1.010 1.050 1.010 1.040 46,086 +0.03(+2.97%)
Jun 08, 2021 1.000 1.030 0.9900 1.010 13,348 +0.02(+2.34%)
Jun 07, 2021 0.9428 0.9914 0.9428 0.9869 74,368 +0.00(+0.03%)
Jun 04, 2021 1.000 1.000 0.9800 0.9866 55,570 +0.01(+1.51%)
Jun 03, 2021 0.9804 1.000 0.9719 0.9719 17,246 -0.01(-1.24%)
Jun 02, 2021 1.020 1.020 0.9840 0.9841 36,011 -0.01(-1.10%)
Jun 01, 2021 1.030 1.030 0.9950 0.9950 53,470 +0.00(+0.40%)
May 28, 2021 0.9952 1.020 0.9908 0.9910 51,047 +0.01(+0.71%)
May 27, 2021 1.010 1.020 0.9840 0.9840 66,572 -0.04(-3.53%)
May 26, 2021 1.050 1.050 0.9796 1.020 86,330 +0.01(+0.99%)
May 25, 2021 1.020 1.020 0.9941 1.010 20,274 +0.01(+1.46%)
May 24, 2021 0.9400 1.020 0.9400 0.9955 8,190 -0.00(-0.21%)
May 21, 2021 1.000 1.010 0.9820 0.9976 22,016 -0.00(-0.24%)
May 20, 2021 1.010 1.010 0.9927 1.000 101,739 -0.00(-0.50%)
May 19, 2021 1.040 1.050 1.000 1.005 209,031 -0.02(-1.47%)
May 18, 2021 1.010 1.030 1.010 1.020 63,508 +0.02(+2.00%)
May 17, 2021 0.9980 1.020 0.9822 1.000 98,050 +0.03(+3.08%)
May 14, 2021 0.9590 0.9800 0.9400 0.9701 19,052 +0.03(+3.20%)
May 13, 2021 0.9700 0.9907 0.9400 0.9400 25,371 -0.03(-3.09%)
May 12, 2021 1.000 1.010 0.9687 0.9700 26,012 -0.01(-0.53%)
May 11, 2021 1.000 1.020 0.9750 0.9752 59,713 -0.02(-2.48%)
May 10, 2021 0.9984 1.030 0.9889 1.000 73,309 +0.00(+0.16%)
May 07, 2021 1.025 1.030 0.9800 0.9984 46,856 -0.02(-2.12%)
May 06, 2021 1.049 1.050 0.9905 1.020 62,890 +0.03(+3.03%)
May 05, 2021 0.9879 1.000 0.9879 0.9900 26,601 -0.02(-1.98%)
May 04, 2021 1.010 1.020 0.9964 1.010 14,801 -0.01(-0.98%)
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.