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 31, 2019 0.2319 0.2319 0.2081 0.2109 103,900 -0.02(-7.05%)
May 30, 2019 0.2400 0.2400 0.2190 0.2269 14,221 -0.00(-1.35%)
May 29, 2019 0.2264 0.2319 0.2264 0.2300 32,434 +0.01(+5.55%)
May 28, 2019 0.2130 0.2208 0.2061 0.2179 33,320 -0.01(-3.11%)
May 24, 2019 0.2006 0.2300 0.2006 0.2249 123,500 +0.02(+11.78%)
May 23, 2019 0.1910 0.2012 0.1910 0.2012 51,958 +0.00(+1.46%)
May 22, 2019 0.1951 0.1983 0.1901 0.1983 11,150 +0.01(+3.99%)
May 21, 2019 0.2000 0.2000 0.1907 0.1907 11,500 -0.01(-5.17%)
May 20, 2019 0.1800 0.2011 0.1800 0.2011 2,682 +0.01(+5.34%)
May 17, 2019 0.1900 0.2026 0.1900 0.1909 7,800 -0.00(-0.62%)
May 16, 2019 0.1940 0.1995 0.1921 0.1921 7,298 -0.00(-1.13%)
May 15, 2019 0.1840 0.2100 0.1840 0.1943 8,527 +0.00(+2.26%)
May 14, 2019 0.2053 0.2053 0.1900 0.1900 22,421 -0.01(-2.71%)
May 13, 2019 0.1916 0.2059 0.1916 0.1953 8,610 +0.00(+1.56%)
May 10, 2019 0.1910 0.2000 0.1900 0.1923 137,700 -0.01(-3.17%)
May 09, 2019 0.1995 0.2021 0.1940 0.1986 48,683 -0.00(-0.55%)
May 08, 2019 0.1981 0.2032 0.1970 0.1997 13,320 +0.00(+0.25%)
May 07, 2019 0.1800 0.2019 0.1800 0.1992 129,929 +0.00(+1.12%)
May 06, 2019 0.1955 0.2018 0.1955 0.1970 25,050 +0.01(+4.34%)
May 03, 2019 0.2000 0.2000 0.1888 0.1888 129,500 -0.01(-5.55%)
May 02, 2019 0.2100 0.2100 0.1900 0.1999 67,578 +0.01(+4.50%)
May 01, 2019 0.1913 0.1913 0.1913 0.1913 2,030 +0.00(+1.22%)
Apr 30, 2019 0.1840 0.1952 0.1840 0.1890 51,797 +0.00(+1.23%)
Apr 29, 2019 0.1971 0.1999 0.1836 0.1867 58,382 -0.01(-6.18%)
Apr 26, 2019 0.2000 0.2084 0.1840 0.1990 132,800 -0.00(-0.50%)
Apr 25, 2019 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-5.03%)
Apr 24, 2019 0.2049 0.2106 0.2000 0.2106 19,480 -0.01(-5.35%)
Apr 23, 2019 0.1963 0.2225 0.1946 0.2225 264,269 +0.02(+7.85%)
Apr 22, 2019 0.1950 0.2116 0.1950 0.2063 24,827 -0.00(-1.72%)
Apr 18, 2019 0.1920 0.2099 0.1920 0.2099 26,500 +0.01(+4.95%)
Apr 17, 2019 0.2055 0.2100 0.1955 0.2000 61,352 -0.01(-4.76%)
Apr 16, 2019 0.2000 0.2149 0.2000 0.2100 25,300 +0.01(+5.00%)
Apr 15, 2019 0.2100 0.2120 0.2000 0.2000 45,800 -0.02(-8.63%)
Apr 12, 2019 0.2110 0.2200 0.2069 0.2189 29,600 +0.00(+0.32%)
Apr 11, 2019 0.2246 0.2246 0.2110 0.2182 146,016 -0.00(-0.82%)
Apr 10, 2019 0.2299 0.2299 0.2200 0.2200 105,260 -0.01(-5.58%)
Apr 09, 2019 0.2243 0.2356 0.2179 0.2330 36,615 +0.00(+1.84%)
Apr 08, 2019 0.2368 0.2454 0.2258 0.2288 43,545 +0.00(+1.64%)
Apr 05, 2019 0.2280 0.2419 0.2200 0.2251 22,100 -0.01(-4.58%)
Apr 04, 2019 0.2298 0.2445 0.2200 0.2359 5,333 +0.00(+0.34%)
Apr 03, 2019 0.2271 0.2351 0.2271 0.2351 1,250 +0.01(+2.17%)
Apr 02, 2019 0.2366 0.2366 0.2239 0.2301 12,030 +0.00(+0.04%)
Apr 01, 2019 0.2190 0.2500 0.2190 0.2300 58,322 +0.01(+2.22%)
Mar 29, 2019 0.2460 0.2460 0.2220 0.2250 32,700 -0.00(-0.18%)
Mar 28, 2019 0.2400 0.2440 0.2254 0.2254 13,750 -0.02(-9.84%)
Mar 27, 2019 0.2270 0.2500 0.2270 0.2500 29,040 +0.00(+1.21%)
Mar 26, 2019 0.2489 0.2494 0.2329 0.2470 40,450 -0.00(-1.20%)
Mar 25, 2019 0.2500 0.2597 0.2320 0.2500 19,700 -0.00(-0.20%)
Mar 22, 2019 0.2357 0.2505 0.2357 0.2505 7,800 -0.01(-2.11%)
Mar 21, 2019 0.2350 0.2559 0.2324 0.2559 14,942 +0.02(+6.63%)
Mar 20, 2019 0.2401 0.2504 0.2351 0.2400 58,506 -0.01(-4.00%)
Mar 19, 2019 0.2200 0.2500 0.2200 0.2500 64,400 +0.01(+6.34%)
Mar 18, 2019 0.2426 0.2426 0.2351 0.2351 35,314 -0.01(-3.57%)
Mar 15, 2019 0.2544 0.2544 0.2347 0.2438 16,900 -0.01(-2.75%)
Mar 14, 2019 0.2300 0.2507 0.2222 0.2507 31,750 +0.02(+8.48%)
Mar 13, 2019 0.2500 0.2500 0.2258 0.2311 61,660 -0.02(-6.25%)
Mar 12, 2019 0.2476 0.2543 0.2456 0.2465 19,000 +0.01(+3.05%)
Mar 11, 2019 0.2500 0.2510 0.2390 0.2392 32,675 -0.02(-7.29%)
Mar 08, 2019 0.2417 0.2600 0.2417 0.2580 48,500 +0.02(+8.49%)
Mar 07, 2019 0.2383 0.2383 0.2240 0.2378 16,572 +0.01(+2.77%)
Mar 06, 2019 0.2380 0.2412 0.2300 0.2314 15,457 -0.01(-3.58%)
Mar 05, 2019 0.2557 0.2557 0.2400 0.2400 20,226 -0.01(-4.00%)
Mar 04, 2019 0.2554 0.2554 0.2400 0.2500 121,482 -0.01(-1.96%)
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.