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 (%)
May 31, 2018 0.4201 0.4201 0.3970 0.4200 12,184 +0.00(+0.00%)
May 30, 2018 0.3900 0.4227 0.3900 0.4200 67,746 +0.02(+5.24%)
May 29, 2018 0.4200 0.4276 0.3967 0.3991 71,850 -0.06(-13.20%)
May 25, 2018 0.4598 0.4598 0.4598 0 +0.02(+3.37%)
May 24, 2018 0.4096 0.4448 0.4000 0.4448 21,920 +0.04(+9.29%)
May 23, 2018 0.4169 0.4218 0.4000 0.4070 31,651 -0.00(-0.90%)
May 22, 2018 0.4181 0.4437 0.4035 0.4107 156,875 -0.04(-7.87%)
May 21, 2018 0.4090 0.4700 0.4090 0.4458 46,211 +0.02(+4.11%)
May 18, 2018 0.4239 0.4540 0.4239 0.4282 36,711 +0.00(+0.63%)
May 17, 2018 0.4790 0.4790 0.4255 0.4255 54,908 -0.03(-7.12%)
May 16, 2018 0.4400 0.4632 0.4400 0.4581 54,653 -0.00(-0.65%)
May 15, 2018 0.4400 0.4631 0.4361 0.4611 35,402 -0.01(-1.22%)
May 14, 2018 0.4400 0.4668 0.4400 0.4668 20,888 +0.01(+2.37%)
May 11, 2018 0.4620 0.4745 0.4480 0.4560 23,905 -0.02(-3.57%)
May 10, 2018 0.4750 0.4900 0.4640 0.4729 37,393 -0.00(-0.44%)
May 09, 2018 0.4550 0.4790 0.4210 0.4750 90,670 +0.02(+5.49%)
May 08, 2018 0.4050 0.4505 0.4049 0.4503 74,437 +0.05(+11.19%)
May 07, 2018 0.4260 0.4260 0.3910 0.4050 112,002 -0.02(-4.71%)
May 04, 2018 0.4525 0.4525 0.4000 0.4250 73,726 -0.03(-6.59%)
May 03, 2018 0.4370 0.4683 0.4370 0.4550 87,030 +0.03(+7.31%)
May 02, 2018 0.4400 0.4450 0.3910 0.4240 106,566 -0.02(-3.64%)
May 01, 2018 0.4420 0.4600 0.4234 0.4400 50,855 +0.00(+0.57%)
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%)
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.