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 (%)
Apr 30, 2018 0.4500 0.4550 0.4310 0.4375 98,846 -0.00(-0.14%)
Apr 27, 2018 0.4440 0.4790 0.4380 0.4381 93,929 -0.03(-5.42%)
Apr 26, 2018 0.4616 0.4710 0.4550 0.4632 58,905 -0.01(-1.45%)
Apr 25, 2018 0.4570 0.4827 0.4534 0.4700 84,338 +0.00(+0.00%)
Apr 24, 2018 0.4860 0.4879 0.4574 0.4700 76,318 -0.02(-4.22%)
Apr 23, 2018 0.4643 0.4945 0.4530 0.4907 47,863 +0.02(+4.21%)
Apr 20, 2018 0.4740 0.4740 0.4500 0.4709 69,394 -0.00(-0.49%)
Apr 19, 2018 0.5036 0.5300 0.4732 0.4732 145,863 -0.01(-1.52%)
Apr 18, 2018 0.4840 0.5000 0.4610 0.4805 165,182 -0.01(-1.13%)
Apr 17, 2018 0.4900 0.5000 0.4732 0.4860 90,060 -0.00(-0.82%)
Apr 16, 2018 0.5008 0.5100 0.4900 0.4900 59,107 -0.02(-2.97%)
Apr 13, 2018 0.5000 0.5162 0.5000 0.5050 27,915 -0.01(-1.42%)
Apr 12, 2018 0.5477 0.5500 0.5123 0.5123 45,240 -0.02(-3.36%)
Apr 11, 2018 0.5352 0.5529 0.5230 0.5301 22,678 +0.01(+2.32%)
Apr 10, 2018 0.5280 0.5327 0.5180 0.5181 28,788 -0.01(-1.78%)
Apr 09, 2018 0.5286 0.5409 0.5140 0.5275 17,807 -0.01(-2.37%)
Apr 06, 2018 0.5294 0.5415 0.5294 0.5403 29,650 +0.01(+1.94%)
Apr 05, 2018 0.5000 0.5325 0.5000 0.5300 51,508 +0.03(+5.22%)
Apr 04, 2018 0.5500 0.5500 0.5037 0.5037 64,131 -0.05(-8.42%)
Apr 03, 2018 0.5210 0.5500 0.5210 0.5500 43,556 +0.03(+5.65%)
Apr 02, 2018 0.5333 0.5333 0.5126 0.5206 26,066 -0.02(-3.59%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.02(+3.65%)
Mar 28, 2018 0.5101 0.5299 0.5000 0.5210 54,662 -0.01(-1.29%)
Mar 27, 2018 0.5467 0.5547 0.5244 0.5278 23,950 -0.02(-3.46%)
Mar 26, 2018 0.5472 0.5620 0.5171 0.5467 38,630 +0.02(+4.31%)
Mar 23, 2018 0.5390 0.5497 0.5160 0.5241 52,073 +0.00(+0.79%)
Mar 22, 2018 0.5200 0.5424 0.4980 0.5200 45,343 +0.00(+0.00%)
Mar 21, 2018 0.5200 0.5200 0.4980 0.5200 61,186 +0.01(+1.96%)
Mar 20, 2018 0.5124 0.5124 0.4900 0.5100 46,035 +0.01(+2.00%)
Mar 19, 2018 0.5165 0.5200 0.4970 0.5000 71,307 -0.02(-3.75%)
Mar 16, 2018 0.5045 0.5245 0.5011 0.5195 56,749 +0.02(+3.90%)
Mar 15, 2018 0.5000 0.5210 0.5000 0.5000 44,009 -0.02(-4.21%)
Mar 14, 2018 0.5183 0.5230 0.5000 0.5220 67,522 +0.02(+3.35%)
Mar 13, 2018 0.5193 0.5281 0.5000 0.5051 82,507 -0.01(-2.21%)
Mar 12, 2018 0.5307 0.4940 0.5165 115,714 -0.01(-2.68%)
Mar 09, 2018 0.5100 0.5500 0.5000 0.5307 180,721 +0.02(+3.75%)
Mar 08, 2018 0.5000 0.5157 0.4900 0.5115 125,171 +0.00(+0.69%)
Mar 07, 2018 0.5104 0.5200 0.5000 0.5080 35,027 -0.01(-2.31%)
Mar 06, 2018 0.5000 0.5391 0.5000 0.5200 75,460 +0.00(+0.00%)
Mar 05, 2018 0.5150 0.5245 0.4960 0.5200 130,792 -0.00(-0.34%)
Mar 02, 2018 0.5200 0.5408 0.5000 0.5218 163,242 -0.00(-0.91%)
Mar 01, 2018 0.5753 0.5753 0.5213 0.5266 33,759 -0.02(-4.25%)
Feb 28, 2018 0.5545 0.5780 0.5453 0.5500 24,381 +0.01(+1.25%)
Feb 27, 2018 0.5370 0.5699 0.5370 0.5432 56,631 -0.01(-1.24%)
Feb 26, 2018 0.5795 0.5795 0.5310 0.5500 102,558 -0.02(-4.18%)
Feb 23, 2018 0.5845 0.5845 0.5500 0.5740 42,107 +0.01(+2.50%)
Feb 22, 2018 0.5500 0.5861 0.5500 0.5600 39,755 -0.00(-0.64%)
Feb 21, 2018 0.5719 0.5925 0.5515 0.5636 58,403 -0.00(-0.83%)
Feb 20, 2018 0.6250 0.6250 0.5570 0.5683 120,678 -0.06(-8.96%)
Feb 16, 2018 0.6242 0.6242 0.6242 0 +0.00(+0.66%)
Feb 15, 2018 0.6000 0.6300 0.5900 0.6201 75,635 +0.01(+1.59%)
Feb 14, 2018 0.5525 0.6194 0.5225 0.6104 171,338 +0.09(+17.38%)
Feb 13, 2018 0.5200 0.5471 0.5050 0.5200 177,745 -0.01(-2.69%)
Feb 12, 2018 0.5560 0.5586 0.5100 0.5344 225,037 -0.02(-4.20%)
Feb 09, 2018 0.5800 0.5930 0.5360 0.5578 180,961 -0.01(-2.14%)
Feb 08, 2018 0.5941 0.6000 0.5449 0.5700 222,004 -0.03(-4.51%)
Feb 07, 2018 0.6100 0.6150 0.5800 0.5969 150,776 -0.01(-1.73%)
Feb 06, 2018 0.6380 0.6449 0.6018 0.6074 154,886 -0.02(-3.74%)
Feb 05, 2018 0.6129 0.6440 0.6041 0.6310 174,186 +0.02(+2.45%)
Feb 02, 2018 0.6929 0.7100 0.6157 0.6159 710,477 -0.07(-10.40%)
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.