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 (%)
Sep 28, 2018 0.2300 0.2383 0.2200 0.2269 83,800 -0.00(-0.48%)
Sep 27, 2018 0.2305 0.2482 0.2267 0.2280 14,232 -0.01(-4.40%)
Sep 26, 2018 0.2635 0.2650 0.2300 0.2385 14,494 -0.01(-4.98%)
Sep 25, 2018 0.2300 0.2590 0.2300 0.2510 21,473 +0.02(+6.54%)
Sep 24, 2018 0.2326 0.2500 0.2322 0.2356 24,393 -0.01(-4.38%)
Sep 21, 2018 0.2325 0.2464 0.2325 0.2464 8,000 +0.00(+0.57%)
Sep 20, 2018 0.2471 0.2562 0.2350 0.2450 48,825 +0.01(+2.17%)
Sep 19, 2018 0.2462 0.2500 0.2386 0.2398 24,100 -0.01(-3.93%)
Sep 18, 2018 0.2545 0.2545 0.2400 0.2496 34,293 -0.01(-4.29%)
Sep 17, 2018 0.2470 0.2676 0.2470 0.2608 26,158 +0.00(+0.69%)
Sep 14, 2018 0.2250 0.2701 0.2250 0.2590 53,500 +0.02(+7.92%)
Sep 13, 2018 0.2352 0.2542 0.2330 0.2400 23,000 -0.01(-2.04%)
Sep 12, 2018 0.2332 0.2628 0.2332 0.2450 29,462 -0.01(-2.00%)
Sep 11, 2018 0.2600 0.2700 0.2500 0.2500 49,592 -0.01(-3.85%)
Sep 10, 2018 0.2600 0.2700 0.2600 0.2600 50,972 +0.00(+0.00%)
Sep 07, 2018 0.2460 0.2650 0.2460 0.2600 23,900 +0.01(+4.00%)
Sep 06, 2018 0.2624 0.2624 0.2500 0.2500 26,821 -0.01(-3.10%)
Sep 05, 2018 0.2550 0.2695 0.2540 0.2580 72,006 -0.00(-0.73%)
Sep 04, 2018 0.2900 0.3220 0.2599 0.2599 74,628 -0.03(-9.19%)
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%)
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.