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 31, 2018 0.2560 0.2560 0.2324 0.2480 93,400 +0.02(+6.71%)
Dec 28, 2018 0.2312 0.2434 0.2300 0.2324 62,000 +0.00(+0.61%)
Dec 27, 2018 0.2400 0.2400 0.2250 0.2310 32,550 -0.02(-6.85%)
Dec 26, 2018 0.2250 0.2540 0.2250 0.2480 100,357 +0.01(+4.73%)
Dec 24, 2018 0.2340 0.2368 0.2140 0.2368 115,000 +0.01(+5.24%)
Dec 21, 2018 0.2477 0.2500 0.2250 0.2250 126,100 -0.02(-8.54%)
Dec 20, 2018 0.2258 0.2489 0.2258 0.2460 171,729 +0.03(+11.82%)
Dec 19, 2018 0.2400 0.2462 0.2200 0.2200 67,941 -0.02(-8.33%)
Dec 18, 2018 0.2700 0.2700 0.2300 0.2400 85,429 -0.02(-6.51%)
Dec 17, 2018 0.2590 0.2600 0.2305 0.2567 104,375 +0.00(+1.06%)
Dec 14, 2018 0.2463 0.2600 0.2463 0.2540 11,600 +0.01(+5.39%)
Dec 13, 2018 0.2630 0.2630 0.2380 0.2410 9,640 -0.02(-6.73%)
Dec 12, 2018 0.2510 0.2593 0.2403 0.2584 56,265 +0.01(+4.19%)
Dec 11, 2018 0.2727 0.2727 0.2360 0.2480 82,265 -0.02(-8.15%)
Dec 10, 2018 0.3111 0.3225 0.2608 0.2700 132,874 -0.03(-11.48%)
Dec 07, 2018 0.2819 0.3060 0.2586 0.3050 133,900 +0.02(+8.93%)
Dec 06, 2018 0.2650 0.2900 0.2648 0.2800 154,040 +0.01(+1.82%)
Dec 04, 2018 0.2655 0.2880 0.2577 0.2750 223,400 +0.01(+4.09%)
Dec 03, 2018 0.2167 0.2728 0.2167 0.2642 207,142 +0.04(+20.09%)
Nov 30, 2018 0.2439 0.2439 0.2150 0.2200 53,900 -0.02(-8.68%)
Nov 29, 2018 0.2582 0.2582 0.2409 0.2409 45,343 -0.01(-3.64%)
Nov 28, 2018 0.2410 0.2580 0.2410 0.2500 96,853 -0.02(-5.66%)
Nov 27, 2018 0.2678 0.2764 0.2520 0.2650 72,741 +0.00(+0.38%)
Nov 26, 2018 0.2424 0.2900 0.2365 0.2640 448,797 +0.00(+1.54%)
Nov 23, 2018 0.2379 0.2660 0.2250 0.2600 390,900 +0.08(+41.69%)
Nov 21, 2018 0.1835 0.1835 0.1835 0 +0.01(+4.02%)
Nov 20, 2018 0.1879 0.1879 0.1569 0.1764 33,115 +0.00(+1.97%)
Nov 19, 2018 0.1744 0.1922 0.1660 0.1730 42,429 -0.01(-3.89%)
Nov 16, 2018 0.1992 0.1992 0.1710 0.1800 12,500 +0.00(+0.00%)
Nov 15, 2018 0.1675 0.1801 0.1675 0.1800 51,630 +0.01(+5.88%)
Nov 14, 2018 0.1700 0.1811 0.1700 0.1700 55,165 +0.01(+3.03%)
Nov 13, 2018 0.1725 0.1810 0.1650 0.1650 54,619 -0.02(-11.43%)
Nov 12, 2018 0.1901 0.1901 0.1689 0.1863 15,175 +0.00(+0.65%)
Nov 09, 2018 0.1972 0.2025 0.1800 0.1851 50,700 -0.01(-7.45%)
Nov 08, 2018 0.2172 0.2172 0.1810 0.2000 116,650 +0.00(+1.94%)
Nov 07, 2018 0.1963 0.2136 0.1962 0.1962 101,100 -0.00(-1.31%)
Nov 06, 2018 0.2300 0.2300 0.1988 0.1988 32,350 -0.03(-13.15%)
Nov 05, 2018 0.2291 0.2291 0.2137 0.2289 16,562 -0.00(-1.89%)
Nov 02, 2018 0.2390 0.2422 0.2287 0.2333 12,300 -0.03(-9.92%)
Nov 01, 2018 0.1897 0.2590 0.1897 0.2590 16,671 +0.05(+21.83%)
Oct 31, 2018 0.2102 0.2168 0.2000 0.2126 50,706 -0.00(-0.05%)
Oct 30, 2018 0.2207 0.2207 0.2026 0.2127 79,710 -0.02(-7.52%)
Oct 29, 2018 0.2285 0.2300 0.2208 0.2300 27,472 -0.01(-5.66%)
Oct 26, 2018 0.2318 0.2450 0.2240 0.2438 36,000 -0.01(-3.29%)
Oct 25, 2018 0.2520 0.2590 0.2320 0.2521 42,112 -0.00(-1.64%)
Oct 24, 2018 0.2597 0.2610 0.2485 0.2563 22,818 +0.01(+3.77%)
Oct 23, 2018 0.2570 0.2600 0.2470 0.2470 24,678 +0.01(+2.92%)
Oct 22, 2018 0.2558 0.2800 0.2400 0.2400 16,184 -0.02(-7.69%)
Oct 19, 2018 0.2650 0.2772 0.2600 0.2600 39,200 -0.01(-3.27%)
Oct 18, 2018 0.3000 0.3000 0.2664 0.2688 17,459 -0.03(-11.40%)
Oct 17, 2018 0.2980 0.3050 0.2980 0.3034 35,700 -0.00(-0.52%)
Oct 16, 2018 0.3101 0.3125 0.3050 0.3050 13,774 -0.01(-4.57%)
Oct 15, 2018 0.3246 0.3261 0.3100 0.3196 40,500 +0.00(+1.46%)
Oct 12, 2018 0.3060 0.3150 0.2809 0.3150 38,100 +0.03(+11.90%)
Oct 11, 2018 0.2796 0.3004 0.2710 0.2815 106,715 +0.00(+0.54%)
Oct 10, 2018 0.2740 0.2800 0.2680 0.2800 37,050 +0.01(+3.59%)
Oct 09, 2018 0.2587 0.2703 0.2560 0.2703 8,615 +0.02(+6.00%)
Oct 08, 2018 0.2290 0.2890 0.2290 0.2550 33,520 -0.01(-3.77%)
Oct 05, 2018 0.2740 0.2740 0.2647 0.2650 7,200 +0.01(+5.92%)
Oct 04, 2018 0.2558 0.2558 0.2400 0.2502 12,470 -0.00(-1.88%)
Oct 03, 2018 0.2350 0.2550 0.2350 0.2550 23,904 +0.01(+4.94%)
Oct 02, 2018 0.2447 0.2447 0.2430 0.2430 2,501 -0.00(-0.25%)
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.