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%)
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.