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 (%)
Jun 29, 2018 0.3613 0.3700 0.3520 0.3533 35,400 -0.01(-2.05%)
Jun 28, 2018 0.3500 0.3673 0.3500 0.3607 82,878 -0.00(-0.81%)
Jun 27, 2018 0.3700 0.3800 0.3500 0.3636 43,980 -0.01(-2.33%)
Jun 26, 2018 0.3570 0.4060 0.3550 0.3723 51,915 +0.00(+0.63%)
Jun 25, 2018 0.3797 0.3936 0.3556 0.3700 26,509 +0.00(+0.00%)
Jun 22, 2018 0.4270 0.4270 0.3562 0.3700 41,510 -0.01(-2.36%)
Jun 21, 2018 0.3715 0.3800 0.3600 0.3790 48,157 -0.01(-2.38%)
Jun 20, 2018 0.3810 0.3969 0.3709 0.3882 32,699 +0.01(+2.16%)
Jun 19, 2018 0.3877 0.4072 0.3713 0.3800 129,166 -0.03(-8.21%)
Jun 18, 2018 0.4000 0.4200 0.4000 0.4140 51,704 -0.00(-0.24%)
Jun 15, 2018 0.4300 0.4150 0.4150 20,498 -0.02(-3.49%)
Jun 14, 2018 0.4440 0.4690 0.4179 0.4300 33,777 -0.00(-0.58%)
Jun 13, 2018 0.4366 0.4450 0.4294 0.4325 48,127 +0.01(+3.03%)
Jun 12, 2018 0.4300 0.4450 0.4150 0.4198 50,862 -0.01(-2.37%)
Jun 11, 2018 0.4356 0.4450 0.4150 0.4300 39,550 -0.01(-1.15%)
Jun 08, 2018 0.4450 0.4450 0.4150 0.4350 41,475 +0.02(+4.57%)
Jun 07, 2018 0.4110 0.4470 0.3990 0.4160 43,195 +0.02(+4.34%)
Jun 06, 2018 0.3996 0.4016 0.3929 0.3987 46,495 -0.01(-1.73%)
Jun 05, 2018 0.4118 0.4265 0.3800 0.4057 11,545 -0.00(-1.05%)
Jun 04, 2018 0.3945 0.4200 0.3890 0.4100 30,779 +0.01(+2.99%)
Jun 01, 2018 0.4049 0.4200 0.3958 0.3981 61,925 -0.02(-5.21%)
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%)
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.