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 (%)
Jun 28, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jun 27, 2019 0.4600 0.4700 0.4400 0.4400 148,692 -0.02(-4.35%)
Jun 26, 2019 0.4300 0.4600 0.4150 0.4600 174,995 +0.05(+10.84%)
Jun 25, 2019 0.4800 0.4900 0.4150 0.4150 594,688 -0.05(-9.78%)
Jun 24, 2019 0.4350 0.4800 0.4350 0.4600 261,394 +0.04(+8.24%)
Jun 21, 2019 0.4250 0.4300 0.4150 0.4250 96,387 +0.02(+6.25%)
Jun 20, 2019 0.3800 0.4400 0.3800 0.4000 248,714 +0.03(+8.11%)
Jun 19, 2019 0.3750 0.3750 0.3600 0.3700 115,500 +0.01(+1.37%)
Jun 18, 2019 0.3750 0.3750 0.3550 0.3650 104,000 +0.01(+1.39%)
Jun 17, 2019 0.3800 0.3800 0.3600 0.3600 119,600 -0.02(-4.00%)
Jun 14, 2019 0.3550 0.3800 0.3550 0.3750 277,304 +0.03(+7.14%)
Jun 13, 2019 0.3450 0.3550 0.3450 0.3500 109,275 +0.00(+0.00%)
Jun 12, 2019 0.3550 0.3550 0.3400 0.3500 197,500 +0.00(+0.00%)
Jun 11, 2019 0.3500 0.3500 0.3400 0.3500 89,500 +0.01(+2.94%)
Jun 10, 2019 0.3650 0.3650 0.3300 0.3400 21,600 -0.02(-6.85%)
Jun 07, 2019 0.3600 0.3750 0.3550 0.3650 68,179 +0.00(+0.00%)
Jun 06, 2019 0.3450 0.3700 0.3400 0.3650 400,667 +0.02(+5.80%)
Jun 05, 2019 0.3200 0.3450 0.3200 0.3450 444,900 +0.03(+11.29%)
Jun 04, 2019 0.3200 0.3200 0.3100 0.3100 83,750 -0.02(-6.06%)
Jun 03, 2019 0.3000 0.3300 0.3000 0.3300 321,465 +0.03(+10.00%)
May 31, 2019 0.3000 0.3100 0.2850 0.3000 393,050 +0.00(+0.00%)
May 30, 2019 0.3000 0.3000 0.2950 0.3000 107,495 -0.01(-3.23%)
May 29, 2019 0.3000 0.3100 0.3000 0.3100 126,950 +0.01(+3.33%)
May 28, 2019 0.2900 0.3100 0.2850 0.3000 74,000 +0.00(+0.00%)
May 27, 2019 0.3000 0.3000 0.3000 0.3000 83,500 +0.01(+1.69%)
May 24, 2019 0.2700 0.3150 0.2700 0.2950 395,825 +0.02(+9.26%)
May 23, 2019 0.2600 0.2700 0.2600 0.2700 70,000 +0.01(+3.85%)
May 22, 2019 0.2600 0.2600 0.2600 0.2600 27,850 +0.00(+0.00%)
May 21, 2019 0.2600 0.2600 0.2600 0.2600 132,511 +0.00(+0.00%)
May 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 16, 2019 0.2650 0.2650 0.2650 0.2650 64,244 +0.00(+0.00%)
May 15, 2019 0.2650 0.2650 0.2650 0.2650 23,000 +0.00(+0.00%)
May 14, 2019 0.2700 0.2700 0.2650 0.2650 49,400 -0.01(-1.85%)
May 13, 2019 0.2700 0.2700 0.2650 0.2700 51,807 +0.01(+1.89%)
May 10, 2019 0.2600 0.2650 0.2600 0.2650 37,500 +0.01(+1.92%)
May 09, 2019 0.2650 0.2700 0.2600 0.2600 56,000 -0.01(-1.89%)
May 08, 2019 0.2600 0.2700 0.2600 0.2650 118,600 +0.00(+0.00%)
May 07, 2019 0.2600 0.2650 0.2600 0.2650 198,446 +0.01(+1.92%)
May 06, 2019 0.2600 0.2650 0.2600 0.2600 73,069 +0.01(+1.96%)
May 03, 2019 0.2650 0.2650 0.2550 0.2550 89,200 +0.00(+0.00%)
May 02, 2019 0.2700 0.2700 0.2550 0.2550 43,500 -0.01(-1.92%)
May 01, 2019 0.2600 0.2650 0.2600 0.2600 158,500 +0.00(+0.00%)
Apr 30, 2019 0.2600 0.2700 0.2600 0.2600 136,500 +0.00(+0.00%)
Apr 29, 2019 0.2600 0.2600 0.2600 0.2600 52,465 +0.00(+0.00%)
Apr 26, 2019 0.2600 0.2750 0.2600 0.2600 101,499 -0.01(-1.89%)
Apr 25, 2019 0.2800 0.2800 0.2650 0.2650 47,199 -0.01(-1.85%)
Apr 24, 2019 0.2700 0.2800 0.2700 0.2700 92,854 -0.02(-8.47%)
Apr 23, 2019 0.2950 0.2950 0.2600 0.2950 246,097 +0.02(+7.27%)
Apr 22, 2019 0.2800 0.2950 0.2750 0.2750 27,591 +0.01(+1.85%)
Apr 18, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 17, 2019 0.2650 0.2700 0.2650 0.2700 8,300 +0.01(+1.89%)
Apr 16, 2019 0.2650 0.2650 0.2650 0.2650 4,000 -0.02(-5.36%)
Apr 15, 2019 0.2700 0.2800 0.2600 0.2800 109,500 +0.01(+1.82%)
Apr 12, 2019 0.2850 0.2850 0.2750 0.2750 132,028 -0.01(-5.17%)
Apr 11, 2019 0.2850 0.2900 0.2800 0.2900 116,279 +0.00(+0.00%)
Apr 10, 2019 0.3000 0.3000 0.2900 0.2900 75,261 -0.01(-3.33%)
Apr 09, 2019 0.3050 0.3050 0.2850 0.3000 77,097 -0.01(-1.64%)
Apr 08, 2019 0.3100 0.3150 0.3050 0.3050 36,026 +0.00(+0.00%)
Apr 05, 2019 0.3000 0.3050 0.3000 0.3050 162,750 +0.01(+1.67%)
Apr 04, 2019 0.3000 0.3100 0.3000 0.3000 17,912 -0.01(-3.23%)
Apr 03, 2019 0.3250 0.3250 0.3100 0.3100 4,500 -0.01(-1.59%)
Apr 02, 2019 0.3050 0.3150 0.3050 0.3150 19,000 -0.02(-4.55%)
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.