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, 2019 0.1840 0.1952 0.1840 0.1890 51,797 +0.00(+1.23%)
Apr 29, 2019 0.1971 0.1999 0.1836 0.1867 58,382 -0.01(-6.18%)
Apr 26, 2019 0.2000 0.2084 0.1840 0.1990 132,800 -0.00(-0.50%)
Apr 25, 2019 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-5.03%)
Apr 24, 2019 0.2049 0.2106 0.2000 0.2106 19,480 -0.01(-5.35%)
Apr 23, 2019 0.1963 0.2225 0.1946 0.2225 264,269 +0.02(+7.85%)
Apr 22, 2019 0.1950 0.2116 0.1950 0.2063 24,827 -0.00(-1.72%)
Apr 18, 2019 0.1920 0.2099 0.1920 0.2099 26,500 +0.01(+4.95%)
Apr 17, 2019 0.2055 0.2100 0.1955 0.2000 61,352 -0.01(-4.76%)
Apr 16, 2019 0.2000 0.2149 0.2000 0.2100 25,300 +0.01(+5.00%)
Apr 15, 2019 0.2100 0.2120 0.2000 0.2000 45,800 -0.02(-8.63%)
Apr 12, 2019 0.2110 0.2200 0.2069 0.2189 29,600 +0.00(+0.32%)
Apr 11, 2019 0.2246 0.2246 0.2110 0.2182 146,016 -0.00(-0.82%)
Apr 10, 2019 0.2299 0.2299 0.2200 0.2200 105,260 -0.01(-5.58%)
Apr 09, 2019 0.2243 0.2356 0.2179 0.2330 36,615 +0.00(+1.84%)
Apr 08, 2019 0.2368 0.2454 0.2258 0.2288 43,545 +0.00(+1.64%)
Apr 05, 2019 0.2280 0.2419 0.2200 0.2251 22,100 -0.01(-4.58%)
Apr 04, 2019 0.2298 0.2445 0.2200 0.2359 5,333 +0.00(+0.34%)
Apr 03, 2019 0.2271 0.2351 0.2271 0.2351 1,250 +0.01(+2.17%)
Apr 02, 2019 0.2366 0.2366 0.2239 0.2301 12,030 +0.00(+0.04%)
Apr 01, 2019 0.2190 0.2500 0.2190 0.2300 58,322 +0.01(+2.22%)
Mar 29, 2019 0.2460 0.2460 0.2220 0.2250 32,700 -0.00(-0.18%)
Mar 28, 2019 0.2400 0.2440 0.2254 0.2254 13,750 -0.02(-9.84%)
Mar 27, 2019 0.2270 0.2500 0.2270 0.2500 29,040 +0.00(+1.21%)
Mar 26, 2019 0.2489 0.2494 0.2329 0.2470 40,450 -0.00(-1.20%)
Mar 25, 2019 0.2500 0.2597 0.2320 0.2500 19,700 -0.00(-0.20%)
Mar 22, 2019 0.2357 0.2505 0.2357 0.2505 7,800 -0.01(-2.11%)
Mar 21, 2019 0.2350 0.2559 0.2324 0.2559 14,942 +0.02(+6.63%)
Mar 20, 2019 0.2401 0.2504 0.2351 0.2400 58,506 -0.01(-4.00%)
Mar 19, 2019 0.2200 0.2500 0.2200 0.2500 64,400 +0.01(+6.34%)
Mar 18, 2019 0.2426 0.2426 0.2351 0.2351 35,314 -0.01(-3.57%)
Mar 15, 2019 0.2544 0.2544 0.2347 0.2438 16,900 -0.01(-2.75%)
Mar 14, 2019 0.2300 0.2507 0.2222 0.2507 31,750 +0.02(+8.48%)
Mar 13, 2019 0.2500 0.2500 0.2258 0.2311 61,660 -0.02(-6.25%)
Mar 12, 2019 0.2476 0.2543 0.2456 0.2465 19,000 +0.01(+3.05%)
Mar 11, 2019 0.2500 0.2510 0.2390 0.2392 32,675 -0.02(-7.29%)
Mar 08, 2019 0.2417 0.2600 0.2417 0.2580 48,500 +0.02(+8.49%)
Mar 07, 2019 0.2383 0.2383 0.2240 0.2378 16,572 +0.01(+2.77%)
Mar 06, 2019 0.2380 0.2412 0.2300 0.2314 15,457 -0.01(-3.58%)
Mar 05, 2019 0.2557 0.2557 0.2400 0.2400 20,226 -0.01(-4.00%)
Mar 04, 2019 0.2554 0.2554 0.2400 0.2500 121,482 -0.01(-1.96%)
Mar 01, 2019 0.2637 0.2637 0.2533 0.2550 21,300 -0.01(-4.85%)
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%)
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.