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 (%)
Mar 29, 2019 0.3100 0.3100 0.3050 0.3050 29,992 -0.01(-1.61%)
Mar 28, 2019 0.3200 0.3200 0.3100 0.3100 15,000 -0.01(-3.13%)
Mar 26, 2019 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Mar 25, 2019 0.3300 0.3300 0.3200 0.3300 45,000 +0.00(+0.00%)
Mar 22, 2019 0.3400 0.3450 0.3300 0.3300 184,500 -0.01(-1.49%)
Mar 21, 2019 0.3150 0.3350 0.3150 0.3350 58,100 +0.01(+3.08%)
Mar 20, 2019 0.3300 0.3350 0.3200 0.3250 55,900 +0.01(+1.56%)
Mar 18, 2019 0.3200 0.3300 0.3150 0.3200 18,244 +0.00(+0.00%)
Mar 15, 2019 0.3300 0.3350 0.3200 0.3200 11,600 -0.01(-3.03%)
Mar 14, 2019 0.3100 0.3300 0.3000 0.3300 63,000 +0.01(+1.54%)
Mar 13, 2019 0.3250 0.3250 0.3200 0.3250 43,000 -0.01(-1.52%)
Mar 12, 2019 0.3250 0.3400 0.3250 0.3300 20,700 +0.01(+1.54%)
Mar 11, 2019 0.3450 0.3450 0.3250 0.3250 20,278 -0.02(-5.80%)
Mar 08, 2019 0.3200 0.3450 0.3200 0.3450 85,500 +0.03(+11.29%)
Mar 07, 2019 0.3050 0.3200 0.3050 0.3100 17,250 +0.00(+0.00%)
Mar 06, 2019 0.3250 0.3250 0.3100 0.3100 30,847 -0.01(-1.59%)
Mar 05, 2019 0.3300 0.3300 0.3150 0.3150 20,000 -0.01(-3.08%)
Mar 04, 2019 0.3300 0.3400 0.3200 0.3250 123,531 -0.02(-4.41%)
Mar 01, 2019 0.3450 0.3450 0.3400 0.3400 17,950 -0.00(-1.45%)
Feb 28, 2019 0.3400 0.3500 0.3400 0.3450 39,000 +0.00(+0.00%)
Feb 27, 2019 0.3300 0.3450 0.3300 0.3450 25,479 +0.01(+4.55%)
Feb 26, 2019 0.3500 0.3500 0.3300 0.3300 87,500 -0.02(-5.71%)
Feb 25, 2019 0.3600 0.3600 0.3450 0.3500 58,520 -0.01(-1.41%)
Feb 22, 2019 0.3450 0.3600 0.3400 0.3550 212,797 +0.01(+2.90%)
Feb 21, 2019 0.3550 0.3600 0.3400 0.3450 41,362 -0.02(-4.17%)
Feb 20, 2019 0.3600 0.3650 0.3600 0.3600 116,500 +0.00(+0.00%)
Feb 19, 2019 0.3250 0.3600 0.3250 0.3600 233,700 +0.03(+10.77%)
Feb 15, 2019 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 14, 2019 0.3200 0.3350 0.3200 0.3250 28,000 -0.01(-2.99%)
Feb 13, 2019 0.3400 0.3400 0.3300 0.3350 32,000 -0.01(-1.47%)
Feb 12, 2019 0.3400 0.3500 0.3350 0.3400 77,365 -0.01(-2.86%)
Feb 11, 2019 0.3500 0.3500 0.3300 0.3500 44,750 +0.00(+0.00%)
Feb 08, 2019 0.3300 0.3500 0.3250 0.3500 36,714 +0.01(+4.48%)
Feb 07, 2019 0.3500 0.3500 0.3250 0.3350 53,000 +0.00(+0.00%)
Feb 06, 2019 0.3300 0.3600 0.3300 0.3350 49,500 +0.01(+1.52%)
Feb 05, 2019 0.3250 0.3300 0.3200 0.3300 27,231 +0.01(+1.54%)
Feb 04, 2019 0.3200 0.3300 0.3100 0.3250 67,150 +0.00(+0.00%)
Feb 01, 2019 0.3600 0.3600 0.3250 0.3250 157,600 -0.04(-10.96%)
Jan 31, 2019 0.3700 0.3700 0.3600 0.3650 83,220 -0.01(-1.35%)
Jan 30, 2019 0.3600 0.3700 0.3550 0.3700 60,040 +0.00(+0.00%)
Jan 29, 2019 0.3750 0.3850 0.3600 0.3700 125,500 +0.01(+2.78%)
Jan 28, 2019 0.3800 0.3850 0.3600 0.3600 88,592 -0.02(-5.26%)
Jan 25, 2019 0.3750 0.3900 0.3600 0.3800 197,215 +0.03(+8.57%)
Jan 24, 2019 0.3500 0.3750 0.3300 0.3500 158,905 +0.01(+4.48%)
Jan 23, 2019 0.3400 0.3450 0.3350 0.3350 19,500 -0.01(-1.47%)
Jan 22, 2019 0.3600 0.3600 0.3400 0.3400 90,369 -0.01(-4.23%)
Jan 21, 2019 0.3550 0.3550 0.3550 0.3550 2,500 +0.01(+1.43%)
Jan 18, 2019 0.3800 0.3800 0.3500 0.3500 81,099 -0.04(-10.26%)
Jan 17, 2019 0.3450 0.3900 0.3450 0.3900 53,750 +0.05(+13.04%)
Jan 16, 2019 0.3850 0.3850 0.3450 0.3450 91,250 -0.03(-6.76%)
Jan 15, 2019 0.3850 0.3850 0.3700 0.3700 80,652 -0.01(-2.63%)
Jan 14, 2019 0.3850 0.3850 0.3750 0.3800 27,500 +0.00(+0.00%)
Jan 11, 2019 0.3800 0.3850 0.3800 0.3800 22,050 +0.00(+0.00%)
Jan 10, 2019 0.4000 0.4000 0.3700 0.3800 62,486 -0.01(-2.56%)
Jan 09, 2019 0.3750 0.3900 0.3600 0.3900 33,000 +0.03(+6.85%)
Jan 08, 2019 0.3500 0.3800 0.3500 0.3650 103,600 -0.01(-1.35%)
Jan 07, 2019 0.3400 0.3700 0.3300 0.3700 73,198 +0.03(+8.82%)
Jan 04, 2019 0.3450 0.3450 0.3350 0.3400 113,058 -0.00(-1.45%)
Jan 03, 2019 0.3500 0.3500 0.3400 0.3450 55,850 -0.01(-1.43%)
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.