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, 2021 0.8600 0.8840 0.8600 0.8741 92,381 +0.01(+1.64%)
Aug 30, 2021 0.8435 0.8800 0.8435 0.8600 6,690 +0.00(+0.00%)
Aug 27, 2021 0.8400 0.8615 0.8400 0.8600 53,861 +0.04(+4.88%)
Aug 26, 2021 0.8413 0.8483 0.8168 0.8200 13,626 -0.01(-1.48%)
Aug 25, 2021 0.8628 0.8628 0.8300 0.8323 8,195 +0.00(+0.28%)
Aug 24, 2021 0.8500 0.8501 0.8208 0.8300 44,812 -0.01(-1.19%)
Aug 23, 2021 0.8057 0.8453 0.8028 0.8400 16,535 +0.03(+3.91%)
Aug 20, 2021 0.8072 0.8193 0.7888 0.8084 14,564 -0.00(-0.20%)
Aug 19, 2021 0.8860 0.8860 0.8010 0.8100 22,688 -0.01(-1.70%)
Aug 18, 2021 0.8206 0.8347 0.8029 0.8240 45,865 +0.01(+0.66%)
Aug 17, 2021 0.8100 0.8348 0.8060 0.8186 42,199 -0.01(-0.86%)
Aug 16, 2021 0.8412 0.8412 0.8169 0.8257 18,611 -0.00(-0.25%)
Aug 13, 2021 0.8255 0.8448 0.8200 0.8278 25,355 -0.03(-3.40%)
Aug 12, 2021 0.8314 0.8645 0.8254 0.8569 37,034 +0.02(+2.01%)
Aug 11, 2021 0.8197 0.8810 0.8197 0.8400 108,707 +0.02(+2.31%)
Aug 10, 2021 0.8101 0.8436 0.8100 0.8210 32,588 +0.00(+0.18%)
Aug 09, 2021 0.8520 0.8520 0.8103 0.8195 70,594 -0.01(-1.27%)
Aug 06, 2021 0.8500 0.8656 0.8083 0.8300 52,942 -0.03(-3.01%)
Aug 05, 2021 0.8200 0.8800 0.8200 0.8558 24,922 -0.01(-1.13%)
Aug 04, 2021 0.9155 0.9300 0.8656 0.8656 49,997 -0.01(-1.64%)
Aug 03, 2021 0.9283 0.9375 0.8800 0.8800 53,626 -0.02(-2.22%)
Aug 02, 2021 0.8700 0.9500 0.8700 0.9000 15,614 -0.00(-0.09%)
Jul 30, 2021 0.9360 0.9360 0.9000 0.9008 18,114 -0.04(-4.69%)
Jul 29, 2021 0.9050 0.9656 0.9050 0.9451 26,779 +0.05(+5.44%)
Jul 28, 2021 0.8450 0.9010 0.8450 0.8963 36,183 +0.02(+1.85%)
Jul 27, 2021 0.8588 0.8854 0.8588 0.8800 23,674 +0.01(+1.15%)
Jul 26, 2021 0.8865 0.8902 0.7992 0.8700 101,668 -0.03(-3.33%)
Jul 23, 2021 0.9016 0.9214 0.8883 0.9000 35,760 -0.02(-1.94%)
Jul 22, 2021 0.8500 0.9217 0.8500 0.9178 24,504 +0.07(+8.27%)
Jul 21, 2021 0.7982 0.8541 0.7954 0.8477 34,390 +0.03(+4.27%)
Jul 20, 2021 0.8610 0.8610 0.7925 0.8130 29,693 -0.01(-1.76%)
Jul 19, 2021 0.8619 0.9000 0.7810 0.8276 91,878 -0.06(-6.49%)
Jul 16, 2021 0.8852 0.9079 0.8752 0.8850 15,782 -0.01(-1.66%)
Jul 15, 2021 0.9200 0.9200 0.8773 0.8999 26,610 -0.04(-4.27%)
Jul 14, 2021 0.8910 0.9597 0.8720 0.9400 51,813 +0.03(+3.30%)
Jul 13, 2021 0.9162 0.9245 0.9100 0.9100 7,543 -0.01(-1.10%)
Jul 12, 2021 0.8963 0.9201 0.8600 0.9201 82,612 +0.02(+1.97%)
Jul 09, 2021 0.9000 0.9196 0.8867 0.9023 19,659 +0.00(+0.26%)
Jul 08, 2021 0.9200 0.9268 0.8900 0.9000 27,080 -0.03(-2.92%)
Jul 07, 2021 0.9483 0.9500 0.9200 0.9271 61,024 -0.03(-3.14%)
Jul 06, 2021 0.9219 0.9731 0.9020 0.9572 51,554 +0.06(+6.88%)
Jul 02, 2021 0.9463 0.9463 0.8721 0.8956 16,406 -0.00(-0.49%)
Jul 01, 2021 0.9550 0.9550 0.9000 0.9000 8,448 -0.01(-0.65%)
Jun 30, 2021 0.8800 0.9059 0.8600 0.9059 34,208 +0.02(+1.79%)
Jun 29, 2021 0.9000 0.9083 0.8837 0.8900 68,837 -0.00(-0.11%)
Jun 28, 2021 0.9424 0.9660 0.8910 0.8910 33,111 -0.05(-5.58%)
Jun 25, 2021 0.9517 0.9517 0.9080 0.9437 86,410 +0.01(+0.54%)
Jun 24, 2021 0.9334 0.9539 0.9289 0.9386 15,260 -0.01(-1.20%)
Jun 23, 2021 0.9500 0.9773 0.9400 0.9500 34,891 +0.00(+0.24%)
Jun 22, 2021 0.9503 0.9503 0.9297 0.9477 26,680 +0.01(+1.24%)
Jun 21, 2021 0.9175 0.9394 0.9100 0.9361 26,174 -0.00(-0.15%)
Jun 18, 2021 0.9500 0.9600 0.9375 0.9375 30,450 +0.00(+0.27%)
Jun 17, 2021 0.9768 0.9900 0.9300 0.9350 21,209 -0.06(-6.50%)
Jun 16, 2021 1.030 1.030 1.000 1.000 13,075 -0.02(-2.44%)
Jun 15, 2021 1.030 1.040 1.010 1.025 26,422 +0.00(+0.49%)
Jun 14, 2021 1.031 1.040 1.010 1.020 14,220 -0.00(-0.05%)
Jun 11, 2021 1.090 1.090 1.010 1.020 50,865 -0.02(-1.88%)
Jun 10, 2021 1.050 1.050 1.020 1.040 40,697 +0.00(+0.00%)
Jun 09, 2021 1.010 1.050 1.010 1.040 46,086 +0.03(+2.97%)
Jun 08, 2021 1.000 1.030 0.9900 1.010 13,348 +0.02(+2.34%)
Jun 07, 2021 0.9428 0.9914 0.9428 0.9869 74,368 +0.00(+0.03%)
Jun 04, 2021 1.000 1.000 0.9800 0.9866 55,570 +0.01(+1.51%)
Jun 03, 2021 0.9804 1.000 0.9719 0.9719 17,246 -0.01(-1.24%)
Jun 02, 2021 1.020 1.020 0.9840 0.9841 36,011 -0.01(-1.10%)
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.