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, 2020 1.020 1.100 1.010 1.090 75,600 +0.09(+9.00%)
Jul 30, 2020 1.050 1.050 0.9900 1.000 216,355 -0.04(-4.31%)
Jul 29, 2020 1.050 1.053 1.000 1.045 128,850 -0.01(-0.48%)
Jul 28, 2020 1.030 1.100 1.030 1.050 120,114 -0.03(-2.57%)
Jul 27, 2020 1.059 1.100 1.015 1.078 191,543 +0.06(+5.81%)
Jul 24, 2020 1.030 1.065 1.010 1.018 149,900 -0.01(-1.11%)
Jul 23, 2020 1.050 1.080 1.020 1.030 149,360 -0.03(-2.84%)
Jul 22, 2020 1.100 1.120 1.020 1.060 140,106 -0.04(-3.64%)
Jul 21, 2020 1.100 1.130 1.060 1.100 164,021 +0.02(+2.00%)
Jul 20, 2020 1.050 1.089 1.040 1.078 168,411 +0.03(+2.70%)
Jul 17, 2020 1.060 1.100 1.020 1.050 88,600 -0.01(-0.94%)
Jul 16, 2020 1.125 1.150 1.030 1.060 114,814 -0.01(-0.93%)
Jul 15, 2020 1.105 1.105 1.060 1.070 157,957 -0.03(-2.59%)
Jul 14, 2020 0.9923 1.100 0.9800 1.099 244,782 +0.06(+5.73%)
Jul 13, 2020 1.000 1.080 0.9925 1.039 549,668 +0.09(+9.37%)
Jul 10, 2020 1.010 1.030 0.9500 0.9500 168,200 -0.06(-5.94%)
Jul 09, 2020 1.020 1.080 0.9691 1.010 434,969 -0.01(-0.98%)
Jul 08, 2020 0.9600 1.020 0.9600 1.020 387,196 +0.10(+11.35%)
Jul 07, 2020 0.9264 0.9305 0.9000 0.9160 144,686 -0.02(-2.03%)
Jul 06, 2020 0.9726 0.9820 0.9000 0.9350 122,844 -0.00(-0.53%)
Jul 02, 2020 0.8793 0.9590 0.8500 0.9400 178,300 +0.06(+6.94%)
Jul 01, 2020 0.8793 0.8793 0.8330 0.8790 52,046 +0.02(+2.21%)
Jun 30, 2020 0.8637 0.9000 0.8133 0.8600 304,785 +0.00(+0.00%)
Jun 29, 2020 0.7991 0.8600 0.7835 0.8600 312,272 +0.06(+7.50%)
Jun 26, 2020 0.7800 0.8000 0.7600 0.8000 167,100 +0.02(+3.16%)
Jun 25, 2020 0.7600 0.7952 0.7500 0.7755 19,450 +0.00(+0.36%)
Jun 24, 2020 0.7496 0.8200 0.7496 0.7727 162,272 -0.02(-2.19%)
Jun 23, 2020 0.7472 0.7900 0.7293 0.7900 214,246 +0.05(+6.87%)
Jun 22, 2020 0.7498 0.7509 0.7020 0.7392 62,468 +0.01(+1.96%)
Jun 19, 2020 0.6945 0.7325 0.6872 0.7250 64,600 +0.03(+4.39%)
Jun 18, 2020 0.7066 0.7174 0.6879 0.6945 45,415 -0.01(-1.27%)
Jun 17, 2020 0.7043 0.7269 0.6903 0.7034 51,727 -0.00(-0.09%)
Jun 16, 2020 0.6962 0.7292 0.6826 0.7040 82,262 -0.02(-3.16%)
Jun 15, 2020 0.6420 0.7426 0.6420 0.7270 151,451 +0.02(+3.28%)
Jun 12, 2020 0.7037 0.7329 0.6879 0.7039 112,000 +0.00(+0.40%)
Jun 11, 2020 0.7452 0.7462 0.6886 0.7011 203,552 -0.04(-5.98%)
Jun 10, 2020 0.7199 0.7457 0.6978 0.7457 181,650 +0.03(+3.64%)
Jun 09, 2020 0.7271 0.7635 0.7000 0.7195 185,390 -0.02(-3.03%)
Jun 08, 2020 0.7703 0.7740 0.7271 0.7420 126,370 +0.01(+0.94%)
Jun 05, 2020 0.7375 0.7810 0.7112 0.7351 96,200 -0.02(-2.64%)
Jun 04, 2020 0.7583 0.7742 0.7422 0.7550 85,390 +0.02(+2.03%)
Jun 03, 2020 0.7500 0.7653 0.7050 0.7400 220,239 -0.04(-5.07%)
Jun 02, 2020 0.8000 0.8300 0.7500 0.7795 144,742 -0.00(-0.06%)
Jun 01, 2020 0.7753 0.8001 0.7462 0.7800 161,763 +0.01(+0.71%)
May 29, 2020 0.7369 0.7796 0.7250 0.7745 175,300 +0.05(+6.21%)
May 28, 2020 0.7800 0.7800 0.7100 0.7292 223,175 -0.04(-5.10%)
May 27, 2020 0.7350 0.7959 0.6801 0.7684 242,529 +0.03(+4.54%)
May 26, 2020 0.7025 0.7500 0.6902 0.7350 571,056 +0.03(+3.52%)
May 22, 2020 0.6944 0.7200 0.6720 0.7100 362,700 +0.08(+13.44%)
May 21, 2020 0.6595 0.6680 0.6066 0.6259 160,101 -0.03(-5.21%)
May 20, 2020 0.7115 0.7259 0.6352 0.6603 205,509 -0.03(-4.26%)
May 19, 2020 0.7000 0.7010 0.6600 0.6897 286,179 +0.01(+2.18%)
May 18, 2020 0.6336 0.7000 0.6250 0.6750 200,589 +0.05(+7.91%)
May 15, 2020 0.5800 0.6500 0.5800 0.6255 162,100 +0.05(+9.35%)
May 14, 2020 0.5900 0.5921 0.5619 0.5720 84,271 -0.01(-1.36%)
May 13, 2020 0.6194 0.6389 0.5798 0.5799 135,563 -0.03(-4.15%)
May 12, 2020 0.5850 0.6323 0.5850 0.6050 184,437 +0.03(+4.31%)
May 11, 2020 0.5750 0.5908 0.5690 0.5800 113,289 +0.00(+0.16%)
May 08, 2020 0.5345 0.5932 0.4980 0.5791 149,500 +0.06(+11.37%)
May 07, 2020 0.5150 0.5300 0.5001 0.5200 146,169 +0.01(+2.12%)
May 06, 2020 0.5297 0.5300 0.5000 0.5092 68,930 -0.01(-1.07%)
May 05, 2020 0.4890 0.5241 0.4890 0.5147 36,564 +0.00(+0.04%)
May 04, 2020 0.5100 0.5230 0.5000 0.5145 120,230 +0.00(+0.88%)
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.