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 (%)
Jul 31, 2019 0.4457 0.4543 0.4291 0.4443 82,224 -0.01(-1.27%)
Jul 30, 2019 0.4100 0.4537 0.3914 0.4500 201,409 +0.04(+10.97%)
Jul 29, 2019 0.3999 0.4185 0.3913 0.4055 36,127 +0.01(+1.40%)
Jul 26, 2019 0.4147 0.4190 0.3955 0.3999 46,300 -0.01(-3.59%)
Jul 25, 2019 0.4077 0.4148 0.3900 0.4148 91,400 +0.01(+1.62%)
Jul 24, 2019 0.4040 0.4170 0.4040 0.4082 25,130 +0.02(+3.95%)
Jul 23, 2019 0.4100 0.4142 0.3834 0.3927 154,830 -0.02(-4.20%)
Jul 22, 2019 0.4100 0.4228 0.3910 0.4099 284,371 +0.01(+2.14%)
Jul 19, 2019 0.4200 0.4325 0.3910 0.4013 153,800 -0.01(-2.60%)
Jul 18, 2019 0.4263 0.4306 0.3930 0.4120 303,126 -0.02(-4.59%)
Jul 17, 2019 0.3941 0.4318 0.3939 0.4318 292,388 +0.05(+13.63%)
Jul 16, 2019 0.3696 0.3800 0.3576 0.3800 99,999 +0.02(+5.56%)
Jul 15, 2019 0.3500 0.3805 0.3500 0.3600 144,955 -0.00(-0.99%)
Jul 12, 2019 0.3500 0.3675 0.3500 0.3636 59,100 +0.01(+3.59%)
Jul 11, 2019 0.3665 0.3820 0.3500 0.3510 76,428 -0.01(-3.84%)
Jul 10, 2019 0.3516 0.3713 0.3500 0.3650 64,622 +0.01(+2.53%)
Jul 09, 2019 0.3695 0.3700 0.3510 0.3560 60,830 -0.02(-4.30%)
Jul 08, 2019 0.3505 0.3720 0.3505 0.3720 127,004 +0.01(+2.76%)
Jul 05, 2019 0.3565 0.3780 0.3540 0.3620 259,300 -0.02(-4.74%)
Jul 03, 2019 0.3391 0.3880 0.3391 0.3800 213,400 +0.00(+0.96%)
Jul 02, 2019 0.3550 0.3764 0.3520 0.3764 399,816 +0.03(+7.24%)
Jul 01, 2019 0.3840 0.3840 0.3400 0.3510 210,578 +0.00(+1.24%)
Jun 28, 2019 0.3473 0.3554 0.3310 0.3467 86,300 +0.01(+2.39%)
Jun 27, 2019 0.3563 0.3563 0.3308 0.3386 144,133 -0.02(-4.35%)
Jun 26, 2019 0.3299 0.3540 0.3193 0.3540 261,314 +0.03(+10.69%)
Jun 25, 2019 0.3600 0.3740 0.3155 0.3198 430,361 -0.03(-8.63%)
Jun 24, 2019 0.3384 0.3600 0.3300 0.3500 163,690 +0.03(+10.72%)
Jun 21, 2019 0.3340 0.3340 0.3160 0.3161 129,100 -0.00(-0.91%)
Jun 20, 2019 0.3000 0.3388 0.3000 0.3190 299,746 +0.04(+13.40%)
Jun 19, 2019 0.2835 0.2835 0.2681 0.2813 47,684 +0.00(+0.79%)
Jun 18, 2019 0.2900 0.2910 0.2680 0.2791 91,379 -0.00(-0.36%)
Jun 17, 2019 0.2695 0.2950 0.2695 0.2801 126,186 -0.01(-2.10%)
Jun 14, 2019 0.2686 0.2886 0.2590 0.2861 426,400 +0.02(+7.35%)
Jun 13, 2019 0.2531 0.2694 0.2531 0.2665 101,974 +0.01(+2.30%)
Jun 12, 2019 0.2705 0.2705 0.2579 0.2605 80,832 -0.01(-2.62%)
Jun 11, 2019 0.2750 0.2750 0.2529 0.2675 23,654 +0.01(+3.28%)
Jun 10, 2019 0.2818 0.2818 0.2527 0.2590 69,527 -0.02(-5.82%)
Jun 07, 2019 0.2790 0.2800 0.2719 0.2750 72,400 +0.01(+1.85%)
Jun 06, 2019 0.2680 0.2780 0.2488 0.2700 194,852 +0.01(+3.81%)
Jun 05, 2019 0.2490 0.2601 0.2350 0.2601 280,514 +0.03(+10.68%)
Jun 04, 2019 0.2365 0.2400 0.2300 0.2350 21,719 -0.00(-0.63%)
Jun 03, 2019 0.2242 0.2490 0.2242 0.2365 71,446 +0.03(+12.14%)
May 31, 2019 0.2319 0.2319 0.2081 0.2109 103,900 -0.02(-7.05%)
May 30, 2019 0.2400 0.2400 0.2190 0.2269 14,221 -0.00(-1.35%)
May 29, 2019 0.2264 0.2319 0.2264 0.2300 32,434 +0.01(+5.55%)
May 28, 2019 0.2130 0.2208 0.2061 0.2179 33,320 -0.01(-3.11%)
May 24, 2019 0.2006 0.2300 0.2006 0.2249 123,500 +0.02(+11.78%)
May 23, 2019 0.1910 0.2012 0.1910 0.2012 51,958 +0.00(+1.46%)
May 22, 2019 0.1951 0.1983 0.1901 0.1983 11,150 +0.01(+3.99%)
May 21, 2019 0.2000 0.2000 0.1907 0.1907 11,500 -0.01(-5.17%)
May 20, 2019 0.1800 0.2011 0.1800 0.2011 2,682 +0.01(+5.34%)
May 17, 2019 0.1900 0.2026 0.1900 0.1909 7,800 -0.00(-0.62%)
May 16, 2019 0.1940 0.1995 0.1921 0.1921 7,298 -0.00(-1.13%)
May 15, 2019 0.1840 0.2100 0.1840 0.1943 8,527 +0.00(+2.26%)
May 14, 2019 0.2053 0.2053 0.1900 0.1900 22,421 -0.01(-2.71%)
May 13, 2019 0.1916 0.2059 0.1916 0.1953 8,610 +0.00(+1.56%)
May 10, 2019 0.1910 0.2000 0.1900 0.1923 137,700 -0.01(-3.17%)
May 09, 2019 0.1995 0.2021 0.1940 0.1986 48,683 -0.00(-0.55%)
May 08, 2019 0.1981 0.2032 0.1970 0.1997 13,320 +0.00(+0.25%)
May 07, 2019 0.1800 0.2019 0.1800 0.1992 129,929 +0.00(+1.12%)
May 06, 2019 0.1955 0.2018 0.1955 0.1970 25,050 +0.01(+4.34%)
May 03, 2019 0.2000 0.2000 0.1888 0.1888 129,500 -0.01(-5.55%)
May 02, 2019 0.2100 0.2100 0.1900 0.1999 67,578 +0.01(+4.50%)
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.