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 (%)
Aug 31, 2018 0.2862 0.2862 0.2862 0 +0.01(+4.19%)
Aug 30, 2018 0.2800 0.2881 0.2700 0.2747 33,467 +0.00(+1.37%)
Aug 29, 2018 0.2810 0.3120 0.2705 0.2710 70,953 -0.03(-9.36%)
Aug 28, 2018 0.3025 0.3130 0.2900 0.2990 31,750 -0.00(-0.99%)
Aug 27, 2018 0.2970 0.3020 0.2750 0.3020 37,143 +0.02(+7.86%)
Aug 24, 2018 0.2775 0.2970 0.2700 0.2800 55,200 +0.01(+2.98%)
Aug 23, 2018 0.2800 0.2970 0.2703 0.2719 44,294 -0.01(-2.89%)
Aug 22, 2018 0.2590 0.2800 0.2590 0.2800 25,986 +0.01(+2.94%)
Aug 21, 2018 0.2573 0.2720 0.2500 0.2720 51,626 +0.02(+6.67%)
Aug 20, 2018 0.2500 0.2790 0.2500 0.2550 53,105 -0.01(-5.38%)
Aug 17, 2018 0.2700 0.2700 0.2510 0.2695 28,400 -0.00(-0.07%)
Aug 16, 2018 0.2623 0.2730 0.2500 0.2697 49,754 +0.00(+1.77%)
Aug 15, 2018 0.2857 0.2857 0.2547 0.2650 114,642 -0.02(-7.02%)
Aug 14, 2018 0.2770 0.3000 0.2759 0.2850 87,484 -0.00(-1.52%)
Aug 13, 2018 0.2857 0.2950 0.2760 0.2894 34,385 -0.00(-0.21%)
Aug 10, 2018 0.3330 0.3330 0.2840 0.2900 54,700 -0.01(-4.64%)
Aug 09, 2018 0.3300 0.3300 0.3010 0.3041 10,400 -0.00(-0.62%)
Aug 08, 2018 0.3340 0.3350 0.3050 0.3060 74,540 -0.02(-6.82%)
Aug 07, 2018 0.3274 0.3340 0.3200 0.3284 26,981 -0.01(-1.68%)
Aug 06, 2018 0.2935 0.3340 0.2935 0.3340 43,590 +0.02(+6.88%)
Aug 03, 2018 0.3620 0.3620 0.3000 0.3125 64,100 -0.00(-1.17%)
Aug 02, 2018 0.2903 0.3163 0.2900 0.3162 61,100 +0.04(+13.29%)
Aug 01, 2018 0.3000 0.3000 0.2780 0.2791 20,633 -0.02(-6.97%)
Jul 31, 2018 0.3040 0.3040 0.2779 0.3000 48,224 -0.01(-2.60%)
Jul 30, 2018 0.2784 0.3080 0.2784 0.3080 15,274 +0.03(+9.22%)
Jul 27, 2018 0.3080 0.3080 0.2820 0.2820 1,400 -0.02(-5.69%)
Jul 26, 2018 0.3000 0.3000 0.2818 0.2990 15,426 +0.00(+1.36%)
Jul 25, 2018 0.2685 0.3090 0.2685 0.2950 90,636 +0.01(+3.15%)
Jul 24, 2018 0.2650 0.2950 0.2600 0.2860 57,476 +0.02(+8.83%)
Jul 23, 2018 0.2706 0.2783 0.2620 0.2628 45,342 -0.01(-2.67%)
Jul 20, 2018 0.2777 0.2950 0.2700 0.2700 21,694 -0.00(-1.64%)
Jul 19, 2018 0.2750 0.2823 0.2745 0.2745 27,625 -0.01(-4.02%)
Jul 18, 2018 0.3000 0.3200 0.2750 0.2860 61,674 -0.02(-7.14%)
Jul 17, 2018 0.2979 0.3150 0.2979 0.3080 59,465 -0.00(-0.65%)
Jul 16, 2018 0.3160 0.3235 0.3000 0.3100 97,491 +0.00(+0.00%)
Jul 13, 2018 0.3290 0.3350 0.3080 0.3100 76,306 -0.02(-6.06%)
Jul 12, 2018 0.3130 0.3350 0.3130 0.3300 42,306 +0.01(+2.48%)
Jul 11, 2018 0.3350 0.3350 0.3071 0.3220 58,929 -0.01(-3.88%)
Jul 10, 2018 0.3455 0.3455 0.3200 0.3350 58,474 -0.01(-1.47%)
Jul 09, 2018 0.3540 0.3680 0.3304 0.3400 18,823 +0.00(+0.00%)
Jul 06, 2018 0.3440 0.3690 0.3400 0.3400 32,908 -0.01(-1.76%)
Jul 05, 2018 0.3611 0.3690 0.3400 0.3461 34,097 -0.00(-1.11%)
Jul 03, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 02, 2018 0.3500 0.3700 0.3500 0.3500 17,039 -0.00(-0.93%)
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%)
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.