Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiore Gold Ltd (TSV: F )

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 (%)
Oct 31, 2019 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Oct 30, 2019 0.4000 0.4000 0.3900 0.3900 26,301 -0.01(-2.50%)
Oct 29, 2019 0.4000 0.4000 0.3900 0.4000 34,950 +0.00(+0.00%)
Oct 28, 2019 0.3850 0.4000 0.3850 0.4000 22,000 +0.02(+3.90%)
Oct 25, 2019 0.3950 0.3950 0.3850 0.3850 52,601 -0.01(-2.53%)
Oct 24, 2019 0.3800 0.3950 0.3800 0.3950 108,261 +0.02(+3.95%)
Oct 23, 2019 0.3800 0.4000 0.3800 0.3800 48,400 +0.00(+0.00%)
Oct 22, 2019 0.3850 0.3850 0.3800 0.3800 39,700 -0.01(-1.30%)
Oct 21, 2019 0.3800 0.3850 0.3800 0.3850 172,500 +0.00(+0.00%)
Oct 18, 2019 0.3950 0.3950 0.3800 0.3850 12,695 -0.02(-3.75%)
Oct 17, 2019 0.3750 0.4000 0.3750 0.4000 180,480 +0.00(+0.00%)
Oct 16, 2019 0.4000 0.4100 0.4000 0.4000 58,363 -0.01(-2.44%)
Oct 15, 2019 0.4100 0.4100 0.4100 0.4100 66,813 +0.00(+1.23%)
Oct 11, 2019 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Oct 10, 2019 0.4300 0.4350 0.4300 0.4300 215,023 +0.00(+0.00%)
Oct 09, 2019 0.4350 0.4350 0.4300 0.4300 66,500 +0.00(+0.00%)
Oct 08, 2019 0.4100 0.4350 0.4100 0.4300 17,359 -0.02(-4.44%)
Oct 07, 2019 0.4450 0.4500 0.4450 0.4500 1,600 +0.02(+4.65%)
Oct 04, 2019 0.4250 0.4300 0.4250 0.4300 32,139 +0.01(+1.18%)
Oct 03, 2019 0.4200 0.4300 0.4150 0.4250 66,900 +0.01(+1.19%)
Oct 02, 2019 0.4300 0.4300 0.3950 0.4200 49,699 +0.02(+5.00%)
Oct 01, 2019 0.4000 0.4050 0.4000 0.4000 23,659 +0.02(+3.90%)
Sep 30, 2019 0.4300 0.4300 0.3850 0.3850 279,239 -0.04(-9.41%)
Sep 27, 2019 0.4350 0.4350 0.4250 0.4250 84,428 -0.03(-6.59%)
Sep 26, 2019 0.4400 0.4550 0.4400 0.4550 18,880 +0.02(+4.60%)
Sep 25, 2019 0.4300 0.4400 0.4300 0.4350 47,280 -0.01(-2.25%)
Sep 24, 2019 0.4400 0.4500 0.4350 0.4450 108,657 +0.01(+1.14%)
Sep 23, 2019 0.4400 0.4550 0.4400 0.4400 336,000 +0.01(+2.33%)
Sep 20, 2019 0.4500 0.4500 0.4250 0.4300 43,400 -0.01(-2.27%)
Sep 19, 2019 0.4300 0.4400 0.4250 0.4400 26,550 +0.02(+3.53%)
Sep 18, 2019 0.4350 0.4450 0.4250 0.4250 25,200 -0.01(-1.16%)
Sep 17, 2019 0.4300 0.4300 0.4250 0.4300 38,500 +0.00(+0.00%)
Sep 16, 2019 0.4300 0.4350 0.4250 0.4300 68,534 +0.01(+2.38%)
Sep 13, 2019 0.4300 0.4300 0.4200 0.4200 10,501 +0.00(+0.00%)
Sep 12, 2019 0.4250 0.4300 0.4050 0.4200 110,530 +0.00(+0.00%)
Sep 11, 2019 0.4250 0.4350 0.4200 0.4200 171,446 -0.01(-2.33%)
Sep 10, 2019 0.4350 0.4400 0.4250 0.4300 237,983 -0.02(-3.37%)
Sep 09, 2019 0.4550 0.4550 0.4350 0.4450 192,768 -0.01(-2.20%)
Sep 06, 2019 0.4600 0.4600 0.4400 0.4550 114,989 +0.01(+1.11%)
Sep 05, 2019 0.4700 0.4700 0.4400 0.4500 598,087 -0.02(-5.26%)
Sep 04, 2019 0.4800 0.4900 0.4300 0.4750 2,553,905 -0.02(-4.04%)
Sep 03, 2019 0.5000 0.5200 0.4950 0.4950 200,146 -0.03(-4.81%)
Aug 30, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Aug 29, 2019 0.5700 0.5700 0.5500 0.5500 134,681 -0.01(-1.79%)
Aug 28, 2019 0.5800 0.5900 0.5400 0.5600 662,950 -0.06(-9.68%)
Aug 27, 2019 0.5500 0.6300 0.5500 0.6200 957,017 +0.07(+12.73%)
Aug 26, 2019 0.5500 0.5600 0.5400 0.5500 287,840 +0.00(+0.00%)
Aug 23, 2019 0.5100 0.5500 0.5100 0.5500 186,259 +0.03(+5.77%)
Aug 22, 2019 0.5200 0.5200 0.5200 0.5200 27,475 -0.01(-1.89%)
Aug 21, 2019 0.5100 0.5300 0.5000 0.5300 122,709 +0.00(+0.00%)
Aug 20, 2019 0.5000 0.5300 0.5000 0.5300 73,844 +0.03(+6.00%)
Aug 19, 2019 0.4800 0.5100 0.4700 0.5000 112,080 +0.02(+4.17%)
Aug 16, 2019 0.5000 0.5000 0.4800 0.4800 63,300 -0.02(-4.00%)
Aug 15, 2019 0.5100 0.5300 0.5000 0.5000 67,250 -0.01(-1.96%)
Aug 14, 2019 0.5000 0.5100 0.5000 0.5100 24,100 +0.02(+3.03%)
Aug 13, 2019 0.5200 0.5200 0.4900 0.4950 188,375 -0.03(-4.81%)
Aug 12, 2019 0.5300 0.5400 0.4700 0.5200 376,559 +0.00(+0.00%)
Aug 09, 2019 0.5300 0.5500 0.5200 0.5200 284,100 -0.01(-1.89%)
Aug 08, 2019 0.5500 0.5500 0.5200 0.5300 273,868 -0.02(-3.64%)
Aug 07, 2019 0.5500 0.5700 0.5500 0.5500 63,269 +0.01(+1.85%)
Aug 06, 2019 0.5800 0.5800 0.5400 0.5400 247,460 -0.02(-3.57%)
Aug 02, 2019 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
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.