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, 2020 0.5100 0.5372 0.4985 0.5250 129,296 +0.03(+5.00%)
Apr 29, 2020 0.4980 0.5100 0.4840 0.5000 210,915 +0.02(+4.17%)
Apr 28, 2020 0.4556 0.4959 0.4556 0.4800 167,058 +0.02(+4.33%)
Apr 27, 2020 0.4600 0.4815 0.4600 0.4601 69,888 +0.00(+0.02%)
Apr 24, 2020 0.4886 0.4886 0.4594 0.4600 177,100 -0.01(-1.12%)
Apr 23, 2020 0.4500 0.4850 0.4280 0.4652 205,220 +0.02(+3.61%)
Apr 22, 2020 0.4500 0.4500 0.4121 0.4490 155,923 +0.03(+6.90%)
Apr 21, 2020 0.4440 0.4440 0.4100 0.4200 63,090 -0.02(-3.56%)
Apr 20, 2020 0.4450 0.4450 0.4206 0.4355 135,393 +0.01(+1.37%)
Apr 17, 2020 0.4379 0.4379 0.4101 0.4296 89,100 -0.02(-4.49%)
Apr 16, 2020 0.4450 0.4600 0.4300 0.4498 54,214 +0.01(+2.72%)
Apr 15, 2020 0.4311 0.4379 0.4100 0.4379 61,152 +0.03(+8.18%)
Apr 14, 2020 0.4221 0.4630 0.4048 0.4048 153,387 +0.01(+1.35%)
Apr 13, 2020 0.4000 0.4139 0.3761 0.3994 174,875 +0.00(+1.11%)
Apr 09, 2020 0.3496 0.3950 0.3280 0.3950 257,100 +0.05(+12.86%)
Apr 08, 2020 0.3350 0.3690 0.3350 0.3500 35,694 +0.00(+0.00%)
Apr 07, 2020 0.3629 0.3903 0.3493 0.3500 134,696 -0.02(-5.41%)
Apr 06, 2020 0.3592 0.3729 0.3495 0.3700 57,724 +0.03(+9.79%)
Apr 03, 2020 0.3300 0.3499 0.3300 0.3370 75,600 +0.02(+5.28%)
Apr 02, 2020 0.3229 0.3300 0.3131 0.3201 123,082 +0.01(+1.62%)
Apr 01, 2020 0.3219 0.3235 0.3040 0.3150 62,054 -0.01(-1.59%)
Mar 31, 2020 0.3040 0.3258 0.3000 0.3201 50,865 +0.01(+3.26%)
Mar 30, 2020 0.3050 0.3263 0.3040 0.3100 33,999 -0.01(-3.34%)
Mar 27, 2020 0.3150 0.3269 0.3040 0.3207 93,300 +0.00(+0.85%)
Mar 26, 2020 0.3205 0.3409 0.3155 0.3180 152,301 +0.00(+1.56%)
Mar 25, 2020 0.3610 0.3610 0.3000 0.3131 155,936 -0.01(-3.66%)
Mar 24, 2020 0.3010 0.3819 0.3010 0.3250 170,686 +0.04(+14.64%)
Mar 23, 2020 0.2620 0.2871 0.2354 0.2835 102,356 +0.04(+17.15%)
Mar 20, 2020 0.2698 0.2720 0.2420 0.2420 51,700 -0.00(-1.59%)
Mar 19, 2020 0.2542 0.2565 0.2311 0.2459 74,091 +0.00(+0.37%)
Mar 18, 2020 0.2748 0.2748 0.2315 0.2450 83,760 -0.03(-9.66%)
Mar 17, 2020 0.2500 0.3139 0.2500 0.2712 105,725 -0.01(-3.76%)
Mar 16, 2020 0.2400 0.2944 0.2210 0.2818 154,565 +0.04(+14.65%)
Mar 13, 2020 0.2625 0.2762 0.2415 0.2458 184,600 -0.03(-11.01%)
Mar 12, 2020 0.2818 0.3020 0.1900 0.2762 421,647 -0.01(-3.83%)
Mar 11, 2020 0.3109 0.3180 0.2748 0.2872 50,852 -0.02(-7.62%)
Mar 10, 2020 0.3347 0.3443 0.2979 0.3109 168,352 -0.02(-6.75%)
Mar 09, 2020 0.3696 0.4150 0.3300 0.3334 226,329 -0.05(-13.11%)
Mar 06, 2020 0.3840 0.4140 0.3671 0.3837 188,100 -0.02(-4.08%)
Mar 05, 2020 0.3740 0.4000 0.3600 0.4000 105,836 +0.04(+11.11%)
Mar 04, 2020 0.3998 0.4010 0.3600 0.3600 47,061 -0.04(-9.73%)
Mar 03, 2020 0.3874 0.4210 0.3531 0.3988 284,035 +0.03(+8.69%)
Mar 02, 2020 0.3675 0.3800 0.3510 0.3669 161,927 +0.01(+1.92%)
Feb 28, 2020 0.3690 0.3690 0.3086 0.3600 228,700 +0.01(+1.41%)
Feb 27, 2020 0.4165 0.4165 0.3500 0.3550 172,398 -0.05(-12.56%)
Feb 26, 2020 0.4001 0.4170 0.3914 0.4060 112,089 +0.01(+1.50%)
Feb 25, 2020 0.4646 0.4649 0.4000 0.4000 150,908 -0.06(-13.76%)
Feb 24, 2020 0.4910 0.5075 0.4500 0.4638 231,326 -0.02(-3.37%)
Feb 21, 2020 0.4265 0.4800 0.4265 0.4800 161,900 +0.04(+8.99%)
Feb 20, 2020 0.4500 0.4560 0.4300 0.4404 70,629 -0.01(-1.48%)
Feb 19, 2020 0.4406 0.4495 0.4202 0.4470 253,767 +0.01(+1.45%)
Feb 18, 2020 0.4125 0.4406 0.4010 0.4406 165,741 +0.05(+12.77%)
Feb 14, 2020 0.4090 0.4191 0.3907 0.3907 60,900 -0.02(-5.19%)
Feb 13, 2020 0.4229 0.4279 0.4116 0.4121 33,632 -0.01(-2.48%)
Feb 12, 2020 0.4250 0.4348 0.4200 0.4226 48,436 +0.00(+0.62%)
Feb 11, 2020 0.4086 0.4338 0.4011 0.4200 49,676 +0.01(+1.20%)
Feb 10, 2020 0.4030 0.4309 0.4030 0.4150 97,771 +0.01(+2.90%)
Feb 07, 2020 0.4100 0.4164 0.3958 0.4033 21,600 -0.01(-1.63%)
Feb 06, 2020 0.3950 0.4100 0.3856 0.4100 84,577 +0.02(+5.37%)
Feb 05, 2020 0.3705 0.3911 0.3705 0.3891 24,200 +0.02(+4.20%)
Feb 04, 2020 0.3715 0.3850 0.3715 0.3734 83,492 -0.02(-4.26%)
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.