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 (%)
Dec 29, 2017 0.7035 0.7035 0.7035 0 +0.01(+1.96%)
Dec 28, 2017 0.6689 0.7120 0.6460 0.6900 144,309 +0.06(+8.68%)
Dec 27, 2017 0.6189 0.6780 0.6189 0.6349 286,261 -0.12(-15.35%)
Dec 26, 2017 0.6500 0.7900 0.6500 0.7500 182,865 +0.16(+26.05%)
Dec 22, 2017 0.5888 0.6073 0.5576 0.5950 124,750 +0.00(+0.32%)
Dec 21, 2017 0.6170 0.6170 0.5679 0.5931 94,708 +0.01(+2.44%)
Dec 20, 2017 0.5937 0.6210 0.5790 0.5790 106,940 -0.01(-1.33%)
Dec 19, 2017 0.5603 0.6100 0.5603 0.5868 105,101 +0.02(+3.93%)
Dec 18, 2017 0.5381 0.5847 0.5338 0.5646 440,396 +0.04(+7.67%)
Dec 15, 2017 0.5047 0.5260 0.4758 0.5244 196,678 +0.01(+1.86%)
Dec 14, 2017 0.5253 0.5300 0.4806 0.5148 46,505 -0.00(-0.50%)
Dec 13, 2017 0.4944 0.5174 0.4877 0.5174 62,401 +0.02(+4.84%)
Dec 12, 2017 0.4850 0.4960 0.4715 0.4935 41,650 +0.01(+2.79%)
Dec 11, 2017 0.4990 0.4990 0.4648 0.4801 47,530 -0.01(-1.42%)
Dec 08, 2017 0.4845 0.4952 0.4798 0.4870 26,037 +0.01(+1.48%)
Dec 07, 2017 0.5215 0.5215 0.4799 0.4799 50,825 -0.04(-7.71%)
Dec 06, 2017 0.5500 0.5500 0.4800 0.5200 67,700 -0.01(-2.22%)
Dec 05, 2017 0.5000 0.5370 0.4810 0.5318 74,245 +0.01(+2.27%)
Dec 04, 2017 0.5418 0.5500 0.5160 0.5200 43,631 -0.03(-4.73%)
Dec 01, 2017 0.5352 0.5557 0.5000 0.5458 23,501 +0.01(+2.81%)
Nov 30, 2017 0.5400 0.5400 0.5060 0.5309 23,429 +0.01(+1.67%)
Nov 29, 2017 0.5099 0.5400 0.4800 0.5222 15,085 -0.02(-3.40%)
Nov 28, 2017 0.5718 0.5760 0.5162 0.5406 22,933 -0.02(-3.01%)
Nov 27, 2017 0.5565 0.5700 0.5331 0.5574 109,576 +0.03(+5.17%)
Nov 24, 2017 0.5370 0.5370 0.5300 0.5300 15,160 +0.01(+1.47%)
Nov 22, 2017 0.5100 0.5708 0.5100 0.5223 62,300 +0.02(+4.46%)
Nov 21, 2017 0.5140 0.5266 0.5000 0.5000 23,962 -0.02(-3.85%)
Nov 20, 2017 0.5489 0.5500 0.4900 0.5200 107,028 -0.03(-4.78%)
Nov 17, 2017 0.5244 0.5500 0.5244 0.5461 22,247 +0.03(+5.92%)
Nov 16, 2017 0.5341 0.5710 0.5100 0.5156 25,865 -0.01(-2.18%)
Nov 15, 2017 0.5495 0.5900 0.5271 0.5271 63,560 -0.04(-7.48%)
Nov 14, 2017 0.6000 0.6140 0.5500 0.5697 96,748 -0.03(-4.89%)
Nov 13, 2017 0.7500 0.7500 0.5800 0.5990 125,560 +0.02(+3.28%)
Nov 10, 2017 0.6000 0.6000 0.5457 0.5800 118,340 +0.03(+5.76%)
Nov 09, 2017 0.5286 0.5500 0.5223 0.5484 17,215 +0.00(+0.73%)
Nov 08, 2017 0.5442 0.5597 0.5213 0.5444 27,870 -0.01(-1.02%)
Nov 07, 2017 0.5186 0.5500 0.5186 0.5500 13,157 +0.04(+7.05%)
Nov 06, 2017 0.5373 0.5497 0.5100 0.5138 71,414 -0.03(-4.85%)
Nov 03, 2017 0.5771 0.6000 0.5400 0.5400 25,495 -0.03(-4.93%)
Nov 02, 2017 0.5820 0.5820 0.5438 0.5680 16,838 +0.02(+3.46%)
Nov 01, 2017 0.5640 0.5651 0.5416 0.5490 13,925 -0.00(-0.62%)
Oct 31, 2017 0.5564 0.5992 0.5450 0.5524 26,717 +0.00(+0.78%)
Oct 30, 2017 0.5588 0.5800 0.5438 0.5481 9,539 -0.02(-4.04%)
Oct 27, 2017 0.5470 0.5800 0.5230 0.5712 39,988 +0.02(+3.01%)
Oct 26, 2017 0.5669 0.5789 0.5469 0.5545 37,170 +0.01(+1.06%)
Oct 25, 2017 0.5730 0.5805 0.5400 0.5487 46,950 -0.02(-3.74%)
Oct 24, 2017 0.5889 0.5981 0.5633 0.5700 25,999 -0.02(-2.78%)
Oct 23, 2017 0.6186 0.6220 0.5801 0.5863 56,009 -0.02(-3.41%)
Oct 20, 2017 0.6217 0.6240 0.5917 0.6070 49,323 -0.01(-1.78%)
Oct 19, 2017 0.6350 0.6460 0.6180 0.6180 35,843 -0.01(-0.90%)
Oct 18, 2017 0.6360 0.6541 0.6206 0.6236 80,704 -0.02(-2.70%)
Oct 17, 2017 0.6430 0.6430 0.5834 0.6409 104,626 +0.02(+3.91%)
Oct 16, 2017 0.6755 0.6910 0.6130 0.6168 293,898 -0.06(-8.57%)
Oct 13, 2017 0.6376 0.7190 0.6376 0.6746 577,198 +0.08(+13.57%)
Oct 12, 2017 0.7085 0.7085 0.5660 0.5940 25,460 +0.02(+3.47%)
Oct 11, 2017 0.5741 0.5741 0.5741 0.5741 4,240 +0.02(+3.00%)
Oct 10, 2017 0.5810 0.5810 0.5574 0.5574 22,126 -0.00(-0.00%)
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.