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, 2020 1.440 1.440 1.440 0 -0.02(-1.37%)
Dec 30, 2020 1.380 1.480 1.380 1.460 354,214 +0.07(+5.04%)
Dec 29, 2020 1.420 1.440 1.380 1.390 213,240 -0.03(-2.11%)
Dec 24, 2020 1.420 1.420 1.420 0 -0.02(-1.39%)
Dec 23, 2020 1.420 1.460 1.410 1.440 69,577 +0.00(+0.00%)
Dec 22, 2020 1.480 1.480 1.410 1.440 83,897 -0.04(-2.70%)
Dec 21, 2020 1.470 1.480 1.440 1.480 95,112 +0.01(+0.68%)
Dec 18, 2020 1.450 1.480 1.430 1.470 50,491 +0.03(+2.08%)
Dec 17, 2020 1.450 1.510 1.420 1.440 251,742 +0.04(+2.86%)
Dec 16, 2020 1.430 1.440 1.400 1.400 69,638 -0.02(-1.41%)
Dec 15, 2020 1.410 1.430 1.410 1.420 48,604 +0.01(+0.71%)
Dec 14, 2020 1.440 1.440 1.370 1.410 82,589 -0.03(-2.08%)
Dec 11, 2020 1.460 1.480 1.440 1.440 44,241 +0.00(+0.00%)
Dec 10, 2020 1.450 1.470 1.440 1.440 96,535 -0.02(-1.37%)
Dec 09, 2020 1.500 1.500 1.450 1.460 114,848 -0.04(-2.67%)
Dec 08, 2020 1.510 1.540 1.500 1.500 71,277 +0.00(+0.00%)
Dec 07, 2020 1.510 1.540 1.460 1.500 82,576 +0.01(+0.67%)
Dec 04, 2020 1.450 1.500 1.440 1.490 76,921 +0.02(+1.36%)
Dec 03, 2020 1.480 1.480 1.460 1.470 80,053 +0.00(+0.00%)
Dec 02, 2020 1.460 1.470 1.430 1.470 71,532 +0.05(+3.52%)
Dec 01, 2020 1.470 1.470 1.400 1.420 206,079 +0.05(+3.65%)
Nov 30, 2020 1.370 1.400 1.320 1.370 160,866 +0.00(+0.00%)
Nov 27, 2020 1.380 1.380 1.330 1.370 260,383 -0.03(-2.14%)
Nov 26, 2020 1.400 1.400 1.400 1.400 20,950 +0.00(+0.00%)
Nov 25, 2020 1.400 1.420 1.380 1.400 96,560 +0.01(+0.72%)
Nov 24, 2020 1.400 1.430 1.380 1.390 151,440 -0.07(-4.79%)
Nov 23, 2020 1.450 1.460 1.380 1.460 219,508 -0.01(-0.68%)
Nov 20, 2020 1.470 1.490 1.470 1.470 25,200 +0.01(+0.68%)
Nov 19, 2020 1.450 1.480 1.450 1.460 102,386 -0.01(-0.68%)
Nov 18, 2020 1.520 1.520 1.450 1.470 170,396 -0.03(-2.00%)
Nov 17, 2020 1.530 1.530 1.490 1.500 83,490 -0.04(-2.60%)
Nov 16, 2020 1.590 1.590 1.530 1.540 14,606 +0.00(+0.00%)
Nov 13, 2020 1.560 1.580 1.530 1.540 113,641 -0.02(-1.28%)
Nov 12, 2020 1.560 1.580 1.550 1.560 157,201 -0.02(-1.27%)
Nov 11, 2020 1.530 1.580 1.490 1.580 88,206 +0.03(+1.94%)
Nov 10, 2020 1.580 1.590 1.520 1.550 180,508 -0.04(-2.52%)
Nov 09, 2020 1.570 1.610 1.510 1.590 167,426 -0.03(-1.85%)
Nov 06, 2020 1.650 1.650 1.590 1.620 146,592 +0.01(+0.62%)
Nov 05, 2020 1.550 1.610 1.540 1.610 465,138 +0.09(+5.92%)
Nov 04, 2020 1.530 1.530 1.510 1.520 87,653 +0.00(+0.00%)
Nov 03, 2020 1.500 1.540 1.500 1.520 46,634 +0.01(+0.66%)
Nov 02, 2020 1.520 1.530 1.480 1.510 195,734 +0.01(+0.67%)
Oct 30, 2020 1.480 1.520 1.450 1.500 409,290 +0.03(+2.04%)
Oct 29, 2020 1.450 1.530 1.450 1.470 107,516 -0.02(-1.34%)
Oct 28, 2020 1.570 1.590 1.460 1.490 637,162 -0.12(-7.45%)
Oct 27, 2020 1.600 1.620 1.580 1.610 77,629 +0.01(+0.63%)
Oct 26, 2020 1.620 1.620 1.550 1.600 202,811 -0.03(-1.84%)
Oct 23, 2020 1.610 1.630 1.610 1.630 34,286 +0.03(+1.87%)
Oct 22, 2020 1.610 1.660 1.600 1.600 138,879 -0.05(-3.03%)
Oct 21, 2020 1.620 1.660 1.620 1.650 112,548 +0.04(+2.48%)
Oct 20, 2020 1.580 1.620 1.560 1.610 78,616 +0.03(+1.90%)
Oct 19, 2020 1.610 1.640 1.550 1.580 118,276 -0.02(-1.25%)
Oct 16, 2020 1.580 1.600 1.560 1.600 173,145 +0.01(+0.63%)
Oct 15, 2020 1.540 1.590 1.510 1.590 125,986 +0.05(+3.25%)
Oct 14, 2020 1.540 1.580 1.530 1.540 487,821 +0.01(+0.65%)
Oct 13, 2020 1.580 1.580 1.520 1.530 106,635 -0.05(-3.16%)
Oct 09, 2020 1.580 1.580 1.580 0 -0.01(-0.63%)
Oct 08, 2020 1.550 1.600 1.540 1.590 98,233 +0.04(+2.58%)
Oct 07, 2020 1.580 1.600 1.550 1.550 140,685 -0.02(-1.27%)
Oct 06, 2020 1.620 1.690 1.570 1.570 119,442 -0.07(-4.27%)
Oct 05, 2020 1.600 1.670 1.570 1.640 186,962 +0.06(+3.80%)
Oct 02, 2020 1.610 1.610 1.580 1.580 43,401 -0.03(-1.86%)
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.