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 (%)
Jul 31, 2018 0.3700 0.3800 0.3700 0.3700 8,750 -0.03(-7.50%)
Jul 30, 2018 0.3950 0.4000 0.3900 0.4000 50,800 +0.02(+3.90%)
Jul 27, 2018 0.4000 0.4000 0.3850 0.3850 8,845 +0.01(+1.32%)
Jul 26, 2018 0.3850 0.4000 0.3800 0.3800 18,215 +0.00(+0.00%)
Jul 25, 2018 0.3900 0.3900 0.3650 0.3800 49,824 +0.00(+0.00%)
Jul 24, 2018 0.3500 0.3850 0.3500 0.3800 51,300 +0.03(+8.57%)
Jul 23, 2018 0.3600 0.3600 0.3500 0.3500 19,009 -0.02(-4.11%)
Jul 20, 2018 0.3700 0.3700 0.3600 0.3650 28,148 +0.00(+0.00%)
Jul 19, 2018 0.3600 0.3800 0.3600 0.3650 76,565 -0.01(-1.35%)
Jul 18, 2018 0.4200 0.4200 0.3600 0.3700 77,471 -0.03(-7.50%)
Jul 17, 2018 0.4000 0.4200 0.3900 0.4000 37,140 -0.01(-1.23%)
Jul 16, 2018 0.4000 0.4100 0.4000 0.4050 64,110 +0.00(+0.00%)
Jul 13, 2018 0.4200 0.4400 0.4000 0.4050 115,707 -0.02(-4.71%)
Jul 12, 2018 0.4250 0.4250 0.4250 0.4250 21,230 +0.01(+1.19%)
Jul 11, 2018 0.4500 0.4500 0.4050 0.4200 81,529 -0.02(-4.55%)
Jul 10, 2018 0.4550 0.4550 0.4350 0.4400 178,950 -0.01(-2.22%)
Jul 09, 2018 0.4650 0.4650 0.4500 0.4500 31,400 -0.02(-3.23%)
Jul 06, 2018 0.4650 0.4800 0.4600 0.4650 97,076 -0.01(-2.11%)
Jul 05, 2018 0.4700 0.4750 0.4600 0.4750 13,000 +0.02(+4.40%)
Jul 04, 2018 0.4550 0.4550 0.4550 0.4550 12,915 +0.00(+0.00%)
Jul 03, 2018 0.4700 0.4700 0.4500 0.4550 43,904 -0.01(-3.19%)
Jun 29, 2018 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 28, 2018 0.4700 0.4800 0.4700 0.4700 103,510 +0.00(+1.08%)
Jun 27, 2018 0.5000 0.5000 0.4650 0.4650 76,033 -0.03(-7.00%)
Jun 26, 2018 0.4800 0.5100 0.4800 0.5000 35,950 +0.02(+3.09%)
Jun 25, 2018 0.5100 0.5100 0.4850 0.4850 51,690 -0.01(-1.02%)
Jun 22, 2018 0.4900 0.4900 0.4800 0.4900 11,350 -0.01(-2.00%)
Jun 21, 2018 0.5000 0.5000 0.4750 0.5000 194,725 +0.00(+0.00%)
Jun 20, 2018 0.5100 0.5200 0.5000 0.5000 21,800 +0.00(+0.00%)
Jun 19, 2018 0.5200 0.5200 0.5000 0.5000 77,550 -0.02(-3.85%)
Jun 18, 2018 0.5700 0.5700 0.5200 0.5200 63,200 -0.03(-5.45%)
Jun 15, 2018 0.5500 0.5500 0.5500 9,500 +0.00(+0.00%)
Jun 14, 2018 0.5900 0.5900 0.5500 0.5500 56,025 -0.02(-3.51%)
Jun 13, 2018 0.5600 0.5800 0.5600 0.5700 53,100 +0.02(+3.64%)
Jun 12, 2018 0.5800 0.5800 0.5500 0.5500 18,731 -0.01(-1.79%)
Jun 11, 2018 0.5600 0.5600 0.5500 0.5600 31,100 +0.03(+5.66%)
Jun 08, 2018 0.5600 0.5600 0.5300 0.5300 15,880 -0.01(-1.85%)
Jun 07, 2018 0.5500 0.5600 0.5300 0.5400 70,530 +0.02(+3.85%)
Jun 06, 2018 0.5200 0.5200 0.5200 0.5200 35,350 -0.01(-1.89%)
Jun 05, 2018 0.5300 0.5300 0.5300 0.5300 17,295 +0.01(+1.92%)
Jun 04, 2018 0.5200 0.5200 0.5200 0.5200 8,133 +0.00(+0.00%)
Jun 01, 2018 0.5300 0.5400 0.5200 0.5200 48,752 -0.02(-3.70%)
May 31, 2018 0.5400 0.5600 0.5400 0.5400 3,500 +0.00(+0.00%)
May 30, 2018 0.5200 0.5400 0.5200 0.5400 28,525 +0.02(+3.85%)
May 29, 2018 0.5600 0.5600 0.5200 0.5200 35,200 +0.00(+0.00%)
May 28, 2018 0.5600 0.5600 0.5100 0.5200 109,711 -0.04(-7.14%)
May 25, 2018 0.5500 0.6000 0.5500 0.5600 96,065 +0.03(+5.66%)
May 24, 2018 0.5200 0.5500 0.5200 0.5300 35,176 +0.00(+0.00%)
May 23, 2018 0.5200 0.5300 0.5200 0.5300 39,800 +0.02(+3.92%)
May 22, 2018 0.5500 0.5500 0.5100 0.5100 87,531 -0.06(-10.53%)
May 18, 2018 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
May 17, 2018 0.5700 0.5700 0.5500 0.5500 63,310 -0.03(-5.17%)
May 16, 2018 0.5700 0.5800 0.5700 0.5800 89,904 +0.02(+3.57%)
May 15, 2018 0.5800 0.5800 0.5600 0.5600 55,531 -0.02(-3.45%)
May 14, 2018 0.5800 0.5800 0.5700 0.5800 45,800 -0.01(-1.69%)
May 11, 2018 0.6100 0.6100 0.5800 0.5900 92,185 -0.02(-3.28%)
May 10, 2018 0.6100 0.6300 0.6000 0.6100 188,100 +0.01(+1.67%)
May 09, 2018 0.5700 0.6200 0.5700 0.6000 116,123 +0.02(+3.45%)
May 08, 2018 0.5200 0.5800 0.5200 0.5800 88,050 +0.06(+11.54%)
May 07, 2018 0.5300 0.5300 0.5200 0.5200 52,735 -0.01(-1.89%)
May 04, 2018 0.5800 0.5800 0.5200 0.5300 124,475 -0.05(-8.62%)
May 03, 2018 0.5800 0.5900 0.5800 0.5800 97,700 +0.03(+5.45%)
May 02, 2018 0.5500 0.5500 0.5100 0.5500 334,290 -0.01(-1.79%)
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.