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 31, 2018 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Dec 28, 2018 0.3250 0.3350 0.3200 0.3350 156,100 +0.01(+3.08%)
Dec 27, 2018 0.3150 0.3250 0.3100 0.3250 149,364 +0.03(+8.33%)
Dec 24, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Dec 21, 2018 0.3250 0.3300 0.3050 0.3050 280,020 -0.02(-6.15%)
Dec 20, 2018 0.3100 0.3300 0.3100 0.3250 205,250 +0.02(+6.56%)
Dec 19, 2018 0.3050 0.3300 0.3000 0.3050 159,315 -0.01(-1.61%)
Dec 18, 2018 0.3500 0.3500 0.3050 0.3100 151,528 -0.03(-8.82%)
Dec 17, 2018 0.3400 0.3400 0.3000 0.3400 134,999 +0.00(+0.00%)
Dec 14, 2018 0.3400 0.3400 0.3350 0.3400 24,108 +0.00(+0.00%)
Dec 13, 2018 0.3250 0.3400 0.3200 0.3400 26,151 +0.01(+1.49%)
Dec 12, 2018 0.3300 0.3350 0.3250 0.3350 78,997 +0.01(+1.52%)
Dec 11, 2018 0.3600 0.3600 0.3250 0.3300 196,908 -0.01(-4.35%)
Dec 10, 2018 0.4100 0.4250 0.3450 0.3450 288,410 -0.08(-17.86%)
Dec 07, 2018 0.3700 0.4250 0.3450 0.4200 358,190 +0.05(+13.51%)
Dec 06, 2018 0.3500 0.3850 0.3450 0.3700 201,467 +0.01(+1.37%)
Dec 05, 2018 0.3850 0.3850 0.3600 0.3650 92,272 -0.01(-1.35%)
Dec 04, 2018 0.3500 0.3850 0.3350 0.3700 246,224 +0.03(+7.25%)
Dec 03, 2018 0.3000 0.3600 0.3000 0.3450 229,659 +0.06(+21.05%)
Nov 30, 2018 0.3250 0.3250 0.2800 0.2850 50,897 -0.05(-13.64%)
Nov 29, 2018 0.3350 0.3350 0.3300 0.3300 24,223 +0.00(+0.00%)
Nov 28, 2018 0.3400 0.3400 0.3300 0.3300 39,151 -0.01(-1.49%)
Nov 27, 2018 0.3500 0.3600 0.3350 0.3350 128,381 -0.02(-5.63%)
Nov 26, 2018 0.3150 0.3800 0.3000 0.3550 466,600 +0.04(+14.52%)
Nov 23, 2018 0.3200 0.3500 0.2950 0.3100 566,652 +0.00(+0.00%)
Nov 22, 2018 0.2400 0.3100 0.2400 0.3100 111,500 +0.08(+34.78%)
Nov 21, 2018 0.2250 0.2300 0.2250 0.2300 19,700 +0.01(+4.55%)
Nov 20, 2018 0.2250 0.2250 0.2150 0.2200 84,917 -0.01(-2.22%)
Nov 19, 2018 0.2350 0.2550 0.2250 0.2250 21,501 -0.01(-4.26%)
Nov 16, 2018 0.2550 0.2550 0.2300 0.2350 31,385 +0.00(+0.00%)
Nov 15, 2018 0.2300 0.2350 0.2250 0.2350 30,563 -0.01(-2.08%)
Nov 14, 2018 0.2350 0.2450 0.2200 0.2400 99,502 +0.03(+14.29%)
Nov 13, 2018 0.2350 0.2350 0.2100 0.2100 123,633 -0.02(-8.70%)
Nov 12, 2018 0.2800 0.2800 0.2300 0.2300 88,390 -0.02(-8.00%)
Nov 09, 2018 0.2450 0.2700 0.2450 0.2500 12,000 +0.01(+4.17%)
Nov 08, 2018 0.2650 0.2650 0.2400 0.2400 92,471 -0.02(-7.69%)
Nov 07, 2018 0.2650 0.2900 0.2600 0.2600 105,530 +0.00(+0.00%)
Nov 06, 2018 0.2950 0.3000 0.2550 0.2600 78,305 -0.02(-8.77%)
Nov 05, 2018 0.3000 0.3000 0.2850 0.2850 21,650 -0.03(-8.06%)
Nov 02, 2018 0.3000 0.3100 0.3000 0.3100 16,083 -0.02(-6.06%)
Nov 01, 2018 0.2850 0.3300 0.2500 0.3300 59,791 +0.05(+15.79%)
Oct 31, 2018 0.2800 0.2850 0.2700 0.2850 36,500 +0.01(+3.64%)
Oct 30, 2018 0.2950 0.2950 0.2700 0.2750 55,100 -0.01(-5.17%)
Oct 29, 2018 0.3000 0.3000 0.2900 0.2900 39,850 -0.03(-7.94%)
Oct 26, 2018 0.3200 0.3200 0.3050 0.3150 30,144 -0.01(-1.56%)
Oct 25, 2018 0.3300 0.3300 0.3200 0.3200 18,211 -0.01(-3.03%)
Oct 24, 2018 0.3400 0.3450 0.3300 0.3300 31,625 -0.01(-2.94%)
Oct 23, 2018 0.3400 0.3400 0.3350 0.3400 17,500 +0.02(+6.25%)
Oct 22, 2018 0.3650 0.3650 0.3200 0.3200 8,469 -0.02(-5.88%)
Oct 19, 2018 0.3600 0.3600 0.3400 0.3400 42,150 -0.02(-5.56%)
Oct 18, 2018 0.3900 0.3900 0.3600 0.3600 20,999 -0.03(-7.69%)
Oct 17, 2018 0.4000 0.4000 0.3850 0.3900 47,100 -0.01(-2.50%)
Oct 16, 2018 0.4000 0.4100 0.4000 0.4000 25,000 +0.00(+0.00%)
Oct 15, 2018 0.4150 0.4200 0.4000 0.4000 63,620 +0.00(+0.00%)
Oct 12, 2018 0.4150 0.4150 0.3900 0.4000 74,176 +0.03(+8.11%)
Oct 11, 2018 0.3600 0.3950 0.3600 0.3700 138,994 +0.02(+5.71%)
Oct 10, 2018 0.3500 0.3600 0.3450 0.3500 107,200 +0.01(+4.48%)
Oct 09, 2018 0.3400 0.3450 0.3350 0.3350 7,352 +0.00(+0.00%)
Oct 05, 2018 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Oct 04, 2018 0.3100 0.3300 0.3100 0.3300 28,852 +0.02(+6.45%)
Oct 03, 2018 0.3050 0.3200 0.3050 0.3100 25,400 +0.00(+0.00%)
Oct 02, 2018 0.3050 0.3200 0.3000 0.3100 111,990 +0.01(+1.64%)
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.