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 30, 2019 0.3176 0.3176 0.2944 0.2950 51,051 -0.03(-7.81%)
Sep 27, 2019 0.3320 0.3320 0.3134 0.3200 58,200 -0.02(-5.88%)
Sep 26, 2019 0.3500 0.3500 0.3231 0.3400 9,830 +0.01(+4.49%)
Sep 25, 2019 0.3311 0.3389 0.3254 0.3254 83,207 -0.02(-4.60%)
Sep 24, 2019 0.3420 0.3577 0.3300 0.3411 71,448 +0.00(+0.32%)
Sep 23, 2019 0.3300 0.3400 0.3300 0.3400 125,682 +0.02(+6.22%)
Sep 20, 2019 0.3300 0.3300 0.3160 0.3201 21,300 -0.01(-3.00%)
Sep 19, 2019 0.3405 0.3405 0.3190 0.3300 109,100 +0.01(+3.81%)
Sep 18, 2019 0.3233 0.3345 0.3151 0.3179 28,527 -0.01(-3.64%)
Sep 17, 2019 0.3189 0.3300 0.3189 0.3299 38,104 +0.01(+3.09%)
Sep 16, 2019 0.3225 0.3345 0.3161 0.3200 51,567 +0.00(+0.00%)
Sep 13, 2019 0.3200 0.3200 0.3121 0.3200 61,700 -0.00(-1.42%)
Sep 12, 2019 0.3200 0.3300 0.3041 0.3246 292,600 -0.01(-1.64%)
Sep 11, 2019 0.3319 0.3351 0.3168 0.3300 72,482 +0.00(+0.00%)
Sep 10, 2019 0.3362 0.3389 0.3250 0.3300 68,280 +0.01(+2.42%)
Sep 09, 2019 0.3400 0.3400 0.3222 0.3222 160,050 -0.02(-5.07%)
Sep 06, 2019 0.3479 0.3597 0.3280 0.3394 142,500 -0.00(-0.38%)
Sep 05, 2019 0.3500 0.3511 0.3300 0.3407 255,084 -0.01(-4.06%)
Sep 04, 2019 0.3643 0.3800 0.3185 0.3551 771,073 -0.02(-6.01%)
Sep 03, 2019 0.3700 0.3942 0.3684 0.3778 264,424 -0.02(-5.08%)
Aug 30, 2019 0.4225 0.4439 0.3873 0.3980 193,300 -0.02(-4.40%)
Aug 29, 2019 0.4420 0.4420 0.4050 0.4163 245,656 -0.00(-0.88%)
Aug 28, 2019 0.4400 0.4500 0.4029 0.4200 752,446 -0.05(-11.02%)
Aug 27, 2019 0.4195 0.4775 0.4159 0.4720 539,857 +0.05(+12.65%)
Aug 26, 2019 0.4100 0.4270 0.4100 0.4190 199,803 +0.01(+3.28%)
Aug 23, 2019 0.3940 0.4190 0.3940 0.4057 121,800 +0.01(+3.76%)
Aug 22, 2019 0.4031 0.4031 0.3810 0.3910 44,940 -0.00(-1.24%)
Aug 21, 2019 0.3919 0.4024 0.3800 0.3959 55,970 -0.01(-1.62%)
Aug 20, 2019 0.3959 0.4024 0.3511 0.4024 86,102 +0.03(+7.28%)
Aug 19, 2019 0.3650 0.3929 0.3510 0.3751 247,821 +0.02(+4.78%)
Aug 16, 2019 0.3750 0.3790 0.3575 0.3580 68,700 -0.03(-7.73%)
Aug 15, 2019 0.3844 0.4017 0.3750 0.3880 58,040 +0.01(+1.65%)
Aug 14, 2019 0.3750 0.3897 0.3693 0.3817 34,454 -0.01(-1.75%)
Aug 13, 2019 0.3952 0.3952 0.3653 0.3885 157,914 -0.01(-2.80%)
Aug 12, 2019 0.4026 0.4077 0.3510 0.3997 377,967 -0.01(-2.89%)
Aug 09, 2019 0.4140 0.4184 0.3904 0.4116 103,000 +0.01(+2.90%)
Aug 08, 2019 0.4000 0.4173 0.3900 0.4000 217,588 -0.01(-2.44%)
Aug 07, 2019 0.4165 0.4329 0.4100 0.4100 142,137 -0.01(-1.20%)
Aug 06, 2019 0.4240 0.4399 0.4100 0.4150 79,854 -0.02(-5.66%)
Aug 05, 2019 0.4644 0.4970 0.4090 0.4399 110,455 +0.02(+6.00%)
Aug 02, 2019 0.4342 0.4400 0.4101 0.4150 86,700 -0.02(-4.58%)
Aug 01, 2019 0.4349 0.4416 0.4100 0.4349 148,305 -0.01(-2.12%)
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%)
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.