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 (%)
May 29, 2020 0.7369 0.7796 0.7250 0.7745 175,300 +0.05(+6.21%)
May 28, 2020 0.7800 0.7800 0.7100 0.7292 223,175 -0.04(-5.10%)
May 27, 2020 0.7350 0.7959 0.6801 0.7684 242,529 +0.03(+4.54%)
May 26, 2020 0.7025 0.7500 0.6902 0.7350 571,056 +0.03(+3.52%)
May 22, 2020 0.6944 0.7200 0.6720 0.7100 362,700 +0.08(+13.44%)
May 21, 2020 0.6595 0.6680 0.6066 0.6259 160,101 -0.03(-5.21%)
May 20, 2020 0.7115 0.7259 0.6352 0.6603 205,509 -0.03(-4.26%)
May 19, 2020 0.7000 0.7010 0.6600 0.6897 286,179 +0.01(+2.18%)
May 18, 2020 0.6336 0.7000 0.6250 0.6750 200,589 +0.05(+7.91%)
May 15, 2020 0.5800 0.6500 0.5800 0.6255 162,100 +0.05(+9.35%)
May 14, 2020 0.5900 0.5921 0.5619 0.5720 84,271 -0.01(-1.36%)
May 13, 2020 0.6194 0.6389 0.5798 0.5799 135,563 -0.03(-4.15%)
May 12, 2020 0.5850 0.6323 0.5850 0.6050 184,437 +0.03(+4.31%)
May 11, 2020 0.5750 0.5908 0.5690 0.5800 113,289 +0.00(+0.16%)
May 08, 2020 0.5345 0.5932 0.4980 0.5791 149,500 +0.06(+11.37%)
May 07, 2020 0.5150 0.5300 0.5001 0.5200 146,169 +0.01(+2.12%)
May 06, 2020 0.5297 0.5300 0.5000 0.5092 68,930 -0.01(-1.07%)
May 05, 2020 0.4890 0.5241 0.4890 0.5147 36,564 +0.00(+0.04%)
May 04, 2020 0.5100 0.5230 0.5000 0.5145 120,230 +0.00(+0.88%)
May 01, 2020 0.5000 0.5329 0.4915 0.5100 109,500 -0.02(-2.86%)
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%)
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%)
Dec 02, 2019 0.3108 0.3279 0.2950 0.3020 68,527 -0.01(-3.36%)
Nov 29, 2019 0.2980 0.3263 0.2980 0.3125 18,400 +0.00(+1.46%)
Nov 27, 2019 0.3189 0.3189 0.3000 0.3080 29,600 -0.01(-2.22%)
Nov 26, 2019 0.3066 0.3150 0.3000 0.3150 24,110 +0.02(+5.00%)
Nov 25, 2019 0.3150 0.3209 0.3000 0.3000 80,090 -0.02(-5.99%)
Nov 22, 2019 0.3100 0.3289 0.3100 0.3191 10,500 -0.00(-0.59%)
Nov 21, 2019 0.3195 0.3210 0.3100 0.3210 40,746 +0.01(+3.55%)
Nov 20, 2019 0.3200 0.3289 0.3100 0.3100 94,958 -0.01(-3.13%)
Nov 19, 2019 0.3100 0.3280 0.3050 0.3200 84,577 +0.01(+3.23%)
Nov 18, 2019 0.3410 0.3410 0.3050 0.3100 117,140 -0.02(-6.06%)
Nov 15, 2019 0.3100 0.3353 0.2955 0.3300 43,400 +0.02(+4.80%)
Nov 14, 2019 0.3225 0.3392 0.3050 0.3149 92,483 -0.02(-6.22%)
Nov 13, 2019 0.2930 0.3428 0.2930 0.3358 133,560 +0.04(+15.00%)
Nov 12, 2019 0.2989 0.3039 0.2900 0.2920 88,000 +0.00(+0.34%)
Nov 11, 2019 0.3120 0.3140 0.2910 0.2910 48,677 -0.00(-1.36%)
Nov 08, 2019 0.3073 0.3100 0.2920 0.2950 60,800 +0.00(+0.68%)
Nov 07, 2019 0.3100 0.3179 0.2930 0.2930 86,113 -0.02(-5.48%)
Nov 06, 2019 0.2902 0.3100 0.2902 0.3100 48,320 +0.01(+2.75%)
Nov 05, 2019 0.3225 0.3225 0.2934 0.3017 106,545 -0.01(-3.86%)
Nov 04, 2019 0.3100 0.3200 0.3100 0.3138 22,049 +0.00(+1.23%)
Nov 01, 2019 0.2864 0.3100 0.2864 0.3100 23,400 +0.01(+1.64%)
Oct 31, 2019 0.3040 0.3050 0.3040 0.3050 45,825 +0.00(+1.63%)
Oct 30, 2019 0.2985 0.3050 0.2980 0.3001 56,000 -0.00(-0.46%)
Oct 29, 2019 0.3036 0.3050 0.2970 0.3015 27,218 +0.01(+1.93%)
Oct 28, 2019 0.2890 0.3050 0.2890 0.2958 92,750 +0.00(+0.27%)
Oct 25, 2019 0.3049 0.3049 0.2950 0.2950 38,400 -0.01(-3.97%)
Oct 24, 2019 0.2857 0.3072 0.2857 0.3072 61,200 +0.01(+4.31%)
Oct 23, 2019 0.2945 0.3000 0.2890 0.2945 11,800 +0.01(+1.90%)
Oct 22, 2019 0.3065 0.3065 0.2890 0.2890 14,480 -0.00(-1.13%)
Oct 21, 2019 0.3010 0.3010 0.2790 0.2923 102,540 +0.01(+2.92%)
Oct 18, 2019 0.2926 0.2989 0.2840 0.2840 17,000 -0.01(-3.73%)
Oct 17, 2019 0.2960 0.3010 0.2800 0.2950 103,184 -0.01(-1.67%)
Oct 16, 2019 0.3060 0.3060 0.3000 0.3000 45,628 -0.01(-2.44%)
Oct 15, 2019 0.3050 0.3155 0.3038 0.3075 48,748 -0.00(-0.81%)
Oct 14, 2019 0.3121 0.3362 0.3075 0.3100 48,400 +0.00(+0.00%)
Oct 11, 2019 0.3381 0.3381 0.3100 0.3100 60,400 -0.01(-2.85%)
Oct 10, 2019 0.3205 0.3290 0.3191 0.3191 50,163 -0.00(-0.13%)
Oct 09, 2019 0.3226 0.3327 0.3195 0.3195 37,427 -0.01(-3.18%)
Oct 08, 2019 0.3300 0.3300 0.3100 0.3300 60,850 +0.00(+0.92%)
Oct 07, 2019 0.3300 0.3441 0.3200 0.3270 31,549 +0.01(+3.81%)
Oct 04, 2019 0.3270 0.3300 0.3100 0.3150 74,100 -0.00(-0.13%)
Oct 03, 2019 0.3270 0.3270 0.3050 0.3154 168,381 -0.01(-2.80%)
Oct 02, 2019 0.3000 0.3290 0.2991 0.3245 25,500 +0.02(+6.74%)
Oct 01, 2019 0.2950 0.3100 0.2950 0.3040 36,437 +0.01(+3.05%)
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%)
Jul 01, 2019 0.3840 0.3840 0.3400 0.3510 210,578 +0.00(+1.24%)
Jun 28, 2019 0.3473 0.3554 0.3310 0.3467 86,300 +0.01(+2.39%)
Jun 27, 2019 0.3563 0.3563 0.3308 0.3386 144,133 -0.02(-4.35%)
Jun 26, 2019 0.3299 0.3540 0.3193 0.3540 261,314 +0.03(+10.69%)
Jun 25, 2019 0.3600 0.3740 0.3155 0.3198 430,361 -0.03(-8.63%)
Jun 24, 2019 0.3384 0.3600 0.3300 0.3500 163,690 +0.03(+10.72%)
Jun 21, 2019 0.3340 0.3340 0.3160 0.3161 129,100 -0.00(-0.91%)
Jun 20, 2019 0.3000 0.3388 0.3000 0.3190 299,746 +0.04(+13.40%)
Jun 19, 2019 0.2835 0.2835 0.2681 0.2813 47,684 +0.00(+0.79%)
Jun 18, 2019 0.2900 0.2910 0.2680 0.2791 91,379 -0.00(-0.36%)
Jun 17, 2019 0.2695 0.2950 0.2695 0.2801 126,186 -0.01(-2.10%)
Jun 14, 2019 0.2686 0.2886 0.2590 0.2861 426,400 +0.02(+7.35%)
Jun 13, 2019 0.2531 0.2694 0.2531 0.2665 101,974 +0.01(+2.30%)
Jun 12, 2019 0.2705 0.2705 0.2579 0.2605 80,832 -0.01(-2.62%)
Jun 11, 2019 0.2750 0.2750 0.2529 0.2675 23,654 +0.01(+3.28%)
Jun 10, 2019 0.2818 0.2818 0.2527 0.2590 69,527 -0.02(-5.82%)
Jun 07, 2019 0.2790 0.2800 0.2719 0.2750 72,400 +0.01(+1.85%)
Jun 06, 2019 0.2680 0.2780 0.2488 0.2700 194,852 +0.01(+3.81%)
Jun 05, 2019 0.2490 0.2601 0.2350 0.2601 280,514 +0.03(+10.68%)
Jun 04, 2019 0.2365 0.2400 0.2300 0.2350 21,719 -0.00(-0.63%)
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.