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 (%)
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%)
Feb 03, 2020 0.3850 0.3963 0.3734 0.3900 133,070 -0.00(-0.13%)
Jan 31, 2020 0.4065 0.4065 0.3895 0.3905 45,300 -0.01(-1.46%)
Jan 30, 2020 0.3806 0.3963 0.3806 0.3963 40,950 +0.00(+0.58%)
Jan 29, 2020 0.3994 0.4000 0.3838 0.3940 31,211 +0.01(+2.34%)
Jan 28, 2020 0.3990 0.4075 0.3800 0.3850 92,321 -0.01(-2.41%)
Jan 27, 2020 0.3880 0.4150 0.3800 0.3945 72,891 -0.01(-3.50%)
Jan 24, 2020 0.4000 0.4155 0.3750 0.4088 100,700 -0.00(-1.18%)
Jan 23, 2020 0.4170 0.4170 0.3960 0.4137 24,265 +0.01(+2.15%)
Jan 22, 2020 0.3800 0.4173 0.3800 0.4050 175,430 +0.03(+6.58%)
Jan 21, 2020 0.4100 0.4278 0.3800 0.3800 104,787 -0.01(-3.75%)
Jan 17, 2020 0.3960 0.4100 0.3948 0.3948 30,100 -0.01(-1.55%)
Jan 16, 2020 0.4295 0.4300 0.3959 0.4010 197,063 -0.02(-4.52%)
Jan 15, 2020 0.4268 0.4299 0.4110 0.4200 17,938 +0.01(+2.61%)
Jan 14, 2020 0.4200 0.4430 0.4000 0.4093 84,070 -0.01(-2.22%)
Jan 13, 2020 0.4332 0.4420 0.4166 0.4186 115,705 -0.02(-4.21%)
Jan 10, 2020 0.4262 0.4418 0.4189 0.4370 80,800 +0.02(+5.10%)
Jan 09, 2020 0.4309 0.4475 0.4148 0.4158 145,073 -0.00(-0.26%)
Jan 08, 2020 0.4400 0.4556 0.4169 0.4169 247,498 -0.02(-3.78%)
Jan 07, 2020 0.4010 0.4380 0.3965 0.4333 131,142 +0.01(+2.78%)
Jan 06, 2020 0.4350 0.4518 0.4100 0.4216 140,517 -0.01(-2.75%)
Jan 03, 2020 0.4350 0.4350 0.4129 0.4335 94,800 +0.00(+0.35%)
Jan 02, 2020 0.4057 0.4332 0.4057 0.4320 87,062 +0.03(+8.00%)
Dec 31, 2019 0.4203 0.4203 0.4000 0.4000 227,800 -0.01(-2.20%)
Dec 30, 2019 0.3790 0.4165 0.3790 0.4090 135,070 +0.02(+5.60%)
Dec 27, 2019 0.4050 0.4050 0.3751 0.3873 255,700 -0.02(-5.54%)
Dec 26, 2019 0.3952 0.4100 0.3910 0.4100 190,142 +0.00(+0.51%)
Dec 24, 2019 0.4025 0.4079 0.3880 0.4079 88,200 +0.03(+7.34%)
Dec 23, 2019 0.3670 0.3800 0.3546 0.3800 79,097 +0.02(+4.25%)
Dec 20, 2019 0.3557 0.3779 0.3520 0.3645 128,800 -0.01(-1.49%)
Dec 19, 2019 0.3744 0.3744 0.3579 0.3700 152,228 +0.01(+2.32%)
Dec 18, 2019 0.3500 0.3764 0.3460 0.3616 87,737 +0.01(+1.86%)
Dec 17, 2019 0.3890 0.3890 0.3550 0.3550 148,629 -0.02(-4.85%)
Dec 16, 2019 0.3936 0.3939 0.3731 0.3731 97,357 -0.01(-1.82%)
Dec 13, 2019 0.4225 0.4225 0.3800 0.3800 158,400 -0.02(-6.10%)
Dec 12, 2019 0.4030 0.4200 0.3850 0.4047 62,923 +0.01(+3.77%)
Dec 11, 2019 0.4300 0.4300 0.3878 0.3900 135,634 -0.03(-6.92%)
Dec 10, 2019 0.3690 0.4300 0.3690 0.4190 359,862 +0.02(+5.97%)
Dec 09, 2019 0.3890 0.4051 0.3800 0.3954 189,879 +0.01(+2.70%)
Dec 06, 2019 0.3913 0.3962 0.3620 0.3850 265,800 -0.01(-1.61%)
Dec 05, 2019 0.3734 0.3977 0.3680 0.3913 191,870 +0.02(+5.19%)
Dec 04, 2019 0.3775 0.4407 0.3601 0.3720 719,546 +0.02(+6.29%)
Dec 03, 2019 0.3200 0.3685 0.3030 0.3500 1,187,391 +0.05(+15.89%)
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.