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, 2020 1.185 1.234 1.120 1.190 87,835 -0.03(-2.46%)
Sep 29, 2020 1.155 1.230 1.150 1.220 47,051 +0.08(+7.02%)
Sep 28, 2020 1.100 1.168 1.100 1.140 85,473 +0.05(+4.59%)
Sep 25, 2020 1.060 1.110 1.060 1.090 111,200 -0.03(-2.68%)
Sep 24, 2020 1.048 1.149 1.030 1.120 163,443 +0.05(+4.77%)
Sep 23, 2020 1.120 1.130 1.020 1.069 512,148 -0.06(-5.48%)
Sep 22, 2020 1.149 1.180 1.130 1.131 123,847 -0.03(-2.50%)
Sep 21, 2020 1.208 1.240 1.120 1.160 241,197 -0.09(-7.20%)
Sep 18, 2020 1.250 1.280 1.250 1.250 36,500 -0.01(-0.86%)
Sep 17, 2020 1.250 1.270 1.240 1.261 64,293 -0.03(-2.26%)
Sep 16, 2020 1.300 1.300 1.280 1.290 104,699 +0.01(+0.78%)
Sep 15, 2020 1.290 1.320 1.260 1.280 71,403 -0.01(-0.78%)
Sep 14, 2020 1.280 1.297 1.260 1.290 111,699 +0.01(+0.78%)
Sep 11, 2020 1.328 1.328 1.280 1.280 105,600 -0.03(-2.07%)
Sep 10, 2020 1.310 1.330 1.270 1.307 244,564 +0.03(+2.11%)
Sep 09, 2020 1.280 1.291 1.250 1.280 94,513 +0.00(+0.00%)
Sep 08, 2020 1.230 1.280 1.190 1.280 164,847 +0.02(+1.60%)
Sep 04, 2020 1.290 1.290 1.210 1.260 92,300 +0.01(+0.79%)
Sep 03, 2020 1.330 1.330 1.220 1.250 166,734 -0.04(-3.47%)
Sep 02, 2020 1.230 1.310 1.225 1.295 233,079 +0.02(+1.97%)
Sep 01, 2020 1.330 1.330 1.250 1.270 193,541 -0.00(-0.29%)
Aug 31, 2020 1.270 1.300 1.210 1.274 334,431 +0.01(+1.09%)
Aug 28, 2020 1.238 1.260 1.200 1.260 178,800 +0.05(+4.13%)
Aug 27, 2020 1.170 1.250 1.170 1.210 144,366 -0.01(-0.41%)
Aug 26, 2020 1.144 1.230 1.140 1.215 373,713 +0.10(+9.46%)
Aug 25, 2020 1.069 1.110 1.045 1.110 112,537 +0.03(+2.78%)
Aug 24, 2020 1.155 1.155 1.070 1.080 141,152 -0.06(-5.25%)
Aug 21, 2020 1.157 1.157 1.085 1.140 88,600 -0.01(-0.92%)
Aug 20, 2020 1.161 1.190 1.130 1.151 139,450 +0.02(+1.32%)
Aug 19, 2020 1.200 1.220 1.120 1.135 157,600 -0.07(-6.16%)
Aug 18, 2020 1.255 1.255 1.180 1.210 255,535 +0.03(+2.54%)
Aug 17, 2020 1.099 1.180 1.072 1.180 300,974 +0.14(+13.46%)
Aug 14, 2020 1.098 1.100 1.040 1.040 47,100 -0.03(-2.80%)
Aug 13, 2020 1.000 1.090 1.000 1.070 190,500 +0.08(+8.00%)
Aug 12, 2020 1.075 1.099 0.9907 0.9907 114,637 -0.05(-4.74%)
Aug 11, 2020 1.095 1.120 1.020 1.040 249,902 -0.08(-7.14%)
Aug 10, 2020 1.050 1.153 1.050 1.120 107,700 +0.03(+2.75%)
Aug 07, 2020 1.120 1.153 1.090 1.090 145,000 -0.04(-3.54%)
Aug 06, 2020 1.100 1.190 1.100 1.130 202,866 +0.01(+0.89%)
Aug 05, 2020 1.120 1.150 1.100 1.120 195,240 +0.01(+0.90%)
Aug 04, 2020 1.070 1.110 1.030 1.110 271,625 +0.03(+2.78%)
Aug 03, 2020 1.120 1.120 0.9200 1.080 272,972 -0.01(-0.92%)
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%)
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.