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 (%)
Dec 29, 2017 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Dec 28, 2017 0.8400 0.8900 0.8200 0.8400 255,898 +0.03(+3.70%)
Dec 27, 2017 0.7800 0.8500 0.7800 0.8100 376,522 +0.06(+8.00%)
Dec 22, 2017 0.7500 0.7700 0.7000 0.7500 290,004 +0.00(+0.00%)
Dec 21, 2017 0.7500 0.7500 0.7200 0.7500 129,183 +0.00(+0.00%)
Dec 20, 2017 0.7600 0.7700 0.7400 0.7500 183,397 +0.01(+1.35%)
Dec 19, 2017 0.7200 0.7700 0.7200 0.7400 424,227 +0.02(+2.78%)
Dec 18, 2017 0.6900 0.7400 0.6900 0.7200 806,536 +0.05(+7.46%)
Dec 15, 2017 0.6400 0.6700 0.6100 0.6700 217,773 +0.03(+4.69%)
Dec 14, 2017 0.6800 0.6800 0.6100 0.6400 168,185 -0.02(-3.03%)
Dec 13, 2017 0.6300 0.6600 0.6300 0.6600 126,750 +0.03(+4.76%)
Dec 12, 2017 0.6300 0.6400 0.6100 0.6300 210,200 +0.01(+1.61%)
Dec 11, 2017 0.6300 0.6300 0.6000 0.6200 197,787 +0.02(+3.33%)
Dec 08, 2017 0.6200 0.6200 0.6000 0.6000 99,085 +0.00(+0.00%)
Dec 07, 2017 0.6600 0.6600 0.6000 0.6000 305,365 -0.08(-11.76%)
Dec 06, 2017 0.6600 0.6800 0.6200 0.6800 96,350 +0.01(+1.49%)
Dec 05, 2017 0.6500 0.6700 0.6000 0.6700 253,915 +0.02(+3.08%)
Dec 04, 2017 0.6900 0.6900 0.6500 0.6500 150,135 -0.04(-5.80%)
Dec 01, 2017 0.6700 0.7000 0.6500 0.6900 257,477 +0.03(+4.55%)
Nov 30, 2017 0.6500 0.6800 0.6500 0.6600 17,473 +0.01(+1.54%)
Nov 29, 2017 0.6600 0.6800 0.6500 0.6500 141,682 +0.00(+0.00%)
Nov 28, 2017 0.7200 0.7200 0.6500 0.6500 235,924 -0.06(-8.45%)
Nov 27, 2017 0.6800 0.7500 0.6800 0.7100 601,768 +0.03(+4.41%)
Nov 24, 2017 0.7000 0.7000 0.6800 0.6800 51,886 +0.00(+0.00%)
Nov 23, 2017 0.7000 0.7000 0.6700 0.6800 20,450 -0.02(-2.86%)
Nov 22, 2017 0.6500 0.7100 0.6500 0.7000 188,802 +0.05(+7.69%)
Nov 21, 2017 0.6600 0.6700 0.6400 0.6500 359,781 -0.01(-1.52%)
Nov 20, 2017 0.7000 0.7000 0.6600 0.6600 169,375 -0.03(-4.35%)
Nov 17, 2017 0.6700 0.7000 0.6700 0.6900 86,006 +0.03(+4.55%)
Nov 16, 2017 0.7000 0.7000 0.6600 0.6600 65,560 -0.01(-1.49%)
Nov 15, 2017 0.7200 0.7200 0.6600 0.6700 366,749 -0.05(-6.94%)
Nov 14, 2017 0.7600 0.7600 0.7000 0.7200 204,625 -0.04(-5.26%)
Nov 13, 2017 0.7700 0.7700 0.7400 0.7600 245,080 +0.03(+4.11%)
Nov 10, 2017 0.7000 0.7500 0.6900 0.7300 262,097 +0.06(+8.96%)
Nov 09, 2017 0.6700 0.6900 0.6600 0.6700 66,147 -0.01(-1.47%)
Nov 08, 2017 0.6900 0.7100 0.6700 0.6800 156,781 -0.01(-1.45%)
Nov 07, 2017 0.6600 0.7000 0.6600 0.6900 26,947 +0.03(+4.55%)
Nov 06, 2017 0.7000 0.7000 0.6500 0.6600 212,858 -0.04(-5.71%)
Nov 03, 2017 0.7000 0.7100 0.6800 0.7000 233,266 +0.00(+0.00%)
Nov 02, 2017 0.7100 0.7300 0.7000 0.7000 42,642 -0.01(-1.41%)
Nov 01, 2017 0.7200 0.7300 0.7000 0.7100 194,490 +0.00(+0.00%)
Oct 31, 2017 0.7100 0.7800 0.7000 0.7100 1,029,740 +0.01(+1.43%)
Oct 30, 2017 0.7300 0.7400 0.7000 0.7000 104,224 -0.03(-4.11%)
Oct 27, 2017 0.7000 0.7300 0.6800 0.7300 269,656 +0.03(+4.29%)
Oct 26, 2017 0.7200 0.7400 0.7000 0.7000 325,535 -0.02(-2.78%)
Oct 25, 2017 0.7200 0.7400 0.7000 0.7200 259,557 -0.02(-2.70%)
Oct 24, 2017 0.7500 0.7500 0.7100 0.7400 233,850 +0.00(+0.00%)
Oct 23, 2017 0.7800 0.7800 0.7300 0.7400 139,600 -0.01(-1.33%)
Oct 20, 2017 0.7800 0.7800 0.7500 0.7500 124,151 -0.01(-1.32%)
Oct 19, 2017 0.8000 0.8000 0.7600 0.7600 244,798 -0.03(-3.80%)
Oct 18, 2017 0.7900 0.8100 0.7800 0.7900 264,437 +0.02(+2.60%)
Oct 17, 2017 0.8000 0.8000 0.7300 0.7700 488,707 +0.01(+1.32%)
Oct 16, 2017 0.8400 0.8600 0.7600 0.7600 654,030 -0.08(-9.52%)
Oct 13, 2017 0.8000 0.8900 0.8000 0.8400 1,468,092 +0.08(+10.53%)
Oct 12, 2017 0.7100 0.7600 0.7100 0.7600 330,967 +0.05(+7.04%)
Oct 11, 2017 0.7100 0.7800 0.7000 0.7100 263,197 +0.01(+1.43%)
Oct 10, 2017 0.7300 0.7300 0.6900 0.7000 306,583 -0.01(-1.41%)
Oct 06, 2017 0.7100 0.7500 0.7000 0.7100 448,746 +0.01(+1.43%)
Oct 05, 2017 0.7400 0.7400 0.7000 0.7000 404,671 -0.03(-4.11%)
Oct 04, 2017 0.7700 0.7900 0.7300 0.7300 273,189 -0.03(-3.95%)
Oct 03, 2017 0.8400 0.8400 0.7500 0.7600 502,914 -0.07(-8.43%)
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.