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 (%)
Jul 30, 2021 0.9360 0.9360 0.9000 0.9008 18,114 -0.04(-4.69%)
Jul 29, 2021 0.9050 0.9656 0.9050 0.9451 26,779 +0.05(+5.44%)
Jul 28, 2021 0.8450 0.9010 0.8450 0.8963 36,183 +0.02(+1.85%)
Jul 27, 2021 0.8588 0.8854 0.8588 0.8800 23,674 +0.01(+1.15%)
Jul 26, 2021 0.8865 0.8902 0.7992 0.8700 101,668 -0.03(-3.33%)
Jul 23, 2021 0.9016 0.9214 0.8883 0.9000 35,760 -0.02(-1.94%)
Jul 22, 2021 0.8500 0.9217 0.8500 0.9178 24,504 +0.07(+8.27%)
Jul 21, 2021 0.7982 0.8541 0.7954 0.8477 34,390 +0.03(+4.27%)
Jul 20, 2021 0.8610 0.8610 0.7925 0.8130 29,693 -0.01(-1.76%)
Jul 19, 2021 0.8619 0.9000 0.7810 0.8276 91,878 -0.06(-6.49%)
Jul 16, 2021 0.8852 0.9079 0.8752 0.8850 15,782 -0.01(-1.66%)
Jul 15, 2021 0.9200 0.9200 0.8773 0.8999 26,610 -0.04(-4.27%)
Jul 14, 2021 0.8910 0.9597 0.8720 0.9400 51,813 +0.03(+3.30%)
Jul 13, 2021 0.9162 0.9245 0.9100 0.9100 7,543 -0.01(-1.10%)
Jul 12, 2021 0.8963 0.9201 0.8600 0.9201 82,612 +0.02(+1.97%)
Jul 09, 2021 0.9000 0.9196 0.8867 0.9023 19,659 +0.00(+0.26%)
Jul 08, 2021 0.9200 0.9268 0.8900 0.9000 27,080 -0.03(-2.92%)
Jul 07, 2021 0.9483 0.9500 0.9200 0.9271 61,024 -0.03(-3.14%)
Jul 06, 2021 0.9219 0.9731 0.9020 0.9572 51,554 +0.06(+6.88%)
Jul 02, 2021 0.9463 0.9463 0.8721 0.8956 16,406 -0.00(-0.49%)
Jul 01, 2021 0.9550 0.9550 0.9000 0.9000 8,448 -0.01(-0.65%)
Jun 30, 2021 0.8800 0.9059 0.8600 0.9059 34,208 +0.02(+1.79%)
Jun 29, 2021 0.9000 0.9083 0.8837 0.8900 68,837 -0.00(-0.11%)
Jun 28, 2021 0.9424 0.9660 0.8910 0.8910 33,111 -0.05(-5.58%)
Jun 25, 2021 0.9517 0.9517 0.9080 0.9437 86,410 +0.01(+0.54%)
Jun 24, 2021 0.9334 0.9539 0.9289 0.9386 15,260 -0.01(-1.20%)
Jun 23, 2021 0.9500 0.9773 0.9400 0.9500 34,891 +0.00(+0.24%)
Jun 22, 2021 0.9503 0.9503 0.9297 0.9477 26,680 +0.01(+1.24%)
Jun 21, 2021 0.9175 0.9394 0.9100 0.9361 26,174 -0.00(-0.15%)
Jun 18, 2021 0.9500 0.9600 0.9375 0.9375 30,450 +0.00(+0.27%)
Jun 17, 2021 0.9768 0.9900 0.9300 0.9350 21,209 -0.06(-6.50%)
Jun 16, 2021 1.030 1.030 1.000 1.000 13,075 -0.02(-2.44%)
Jun 15, 2021 1.030 1.040 1.010 1.025 26,422 +0.00(+0.49%)
Jun 14, 2021 1.031 1.040 1.010 1.020 14,220 -0.00(-0.05%)
Jun 11, 2021 1.090 1.090 1.010 1.020 50,865 -0.02(-1.88%)
Jun 10, 2021 1.050 1.050 1.020 1.040 40,697 +0.00(+0.00%)
Jun 09, 2021 1.010 1.050 1.010 1.040 46,086 +0.03(+2.97%)
Jun 08, 2021 1.000 1.030 0.9900 1.010 13,348 +0.02(+2.34%)
Jun 07, 2021 0.9428 0.9914 0.9428 0.9869 74,368 +0.00(+0.03%)
Jun 04, 2021 1.000 1.000 0.9800 0.9866 55,570 +0.01(+1.51%)
Jun 03, 2021 0.9804 1.000 0.9719 0.9719 17,246 -0.01(-1.24%)
Jun 02, 2021 1.020 1.020 0.9840 0.9841 36,011 -0.01(-1.10%)
Jun 01, 2021 1.030 1.030 0.9950 0.9950 53,470 +0.00(+0.40%)
May 28, 2021 0.9952 1.020 0.9908 0.9910 51,047 +0.01(+0.71%)
May 27, 2021 1.010 1.020 0.9840 0.9840 66,572 -0.04(-3.53%)
May 26, 2021 1.050 1.050 0.9796 1.020 86,330 +0.01(+0.99%)
May 25, 2021 1.020 1.020 0.9941 1.010 20,274 +0.01(+1.46%)
May 24, 2021 0.9400 1.020 0.9400 0.9955 8,190 -0.00(-0.21%)
May 21, 2021 1.000 1.010 0.9820 0.9976 22,016 -0.00(-0.24%)
May 20, 2021 1.010 1.010 0.9927 1.000 101,739 -0.00(-0.50%)
May 19, 2021 1.040 1.050 1.000 1.005 209,031 -0.02(-1.47%)
May 18, 2021 1.010 1.030 1.010 1.020 63,508 +0.02(+2.00%)
May 17, 2021 0.9980 1.020 0.9822 1.000 98,050 +0.03(+3.08%)
May 14, 2021 0.9590 0.9800 0.9400 0.9701 19,052 +0.03(+3.20%)
May 13, 2021 0.9700 0.9907 0.9400 0.9400 25,371 -0.03(-3.09%)
May 12, 2021 1.000 1.010 0.9687 0.9700 26,012 -0.01(-0.53%)
May 11, 2021 1.000 1.020 0.9750 0.9752 59,713 -0.02(-2.48%)
May 10, 2021 0.9984 1.030 0.9889 1.000 73,309 +0.00(+0.16%)
May 07, 2021 1.025 1.030 0.9800 0.9984 46,856 -0.02(-2.12%)
May 06, 2021 1.049 1.050 0.9905 1.020 62,890 +0.03(+3.03%)
May 05, 2021 0.9879 1.000 0.9879 0.9900 26,601 -0.02(-1.98%)
May 04, 2021 1.010 1.020 0.9964 1.010 14,801 -0.01(-0.98%)
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.