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, 2020 1.470 1.470 1.470 0 +0.13(+9.70%)
Jul 30, 2020 1.360 1.400 1.330 1.340 224,552 -0.07(-4.96%)
Jul 29, 2020 1.350 1.420 1.330 1.410 236,725 +0.03(+2.17%)
Jul 28, 2020 1.450 1.450 1.380 1.380 272,396 -0.07(-4.83%)
Jul 27, 2020 1.420 1.460 1.400 1.450 421,292 +0.08(+5.84%)
Jul 24, 2020 1.440 1.440 1.350 1.370 217,756 +0.00(+0.00%)
Jul 23, 2020 1.440 1.440 1.360 1.370 181,852 -0.05(-3.52%)
Jul 22, 2020 1.470 1.490 1.400 1.420 277,014 -0.04(-2.74%)
Jul 21, 2020 1.490 1.520 1.420 1.460 413,933 -0.01(-0.68%)
Jul 20, 2020 1.440 1.470 1.420 1.470 318,795 +0.04(+2.80%)
Jul 17, 2020 1.430 1.440 1.410 1.430 81,353 +0.00(+0.00%)
Jul 16, 2020 1.480 1.480 1.390 1.430 208,497 -0.01(-0.69%)
Jul 15, 2020 1.460 1.480 1.430 1.440 254,171 -0.04(-2.70%)
Jul 14, 2020 1.410 1.480 1.320 1.480 673,957 +0.08(+5.71%)
Jul 13, 2020 1.390 1.450 1.360 1.400 810,307 +0.09(+6.87%)
Jul 10, 2020 1.400 1.400 1.290 1.310 427,876 -0.08(-5.76%)
Jul 09, 2020 1.410 1.420 1.320 1.390 689,745 +0.00(+0.00%)
Jul 08, 2020 1.350 1.390 1.320 1.390 551,504 +0.16(+13.01%)
Jul 07, 2020 1.250 1.250 1.220 1.230 118,843 -0.03(-2.38%)
Jul 06, 2020 1.260 1.300 1.230 1.260 341,806 +0.01(+0.80%)
Jul 03, 2020 1.280 1.350 1.240 1.250 374,777 -0.03(-2.34%)
Jul 02, 2020 1.160 1.310 1.150 1.280 710,235 +0.12(+10.34%)
Jun 30, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Jun 29, 2020 1.080 1.180 1.060 1.160 507,751 +0.08(+7.41%)
Jun 26, 2020 1.070 1.080 1.030 1.080 487,508 +0.03(+2.86%)
Jun 25, 2020 1.030 1.070 1.020 1.050 632,785 -0.01(-0.94%)
Jun 24, 2020 1.070 1.130 1.040 1.060 477,568 -0.01(-0.93%)
Jun 23, 2020 1.020 1.080 1.000 1.070 427,797 +0.07(+7.00%)
Jun 22, 2020 1.010 1.020 0.9900 1.000 97,363 +0.01(+1.01%)
Jun 19, 2020 0.9600 0.9900 0.9500 0.9900 119,133 +0.03(+3.13%)
Jun 18, 2020 0.9600 0.9700 0.9400 0.9600 36,133 +0.00(+0.00%)
Jun 17, 2020 0.9600 0.9800 0.9500 0.9600 44,239 -0.01(-1.03%)
Jun 16, 2020 0.9600 0.9700 0.9300 0.9700 86,916 +0.00(+0.00%)
Jun 15, 2020 0.9300 1.000 0.9200 0.9700 191,369 +0.03(+3.19%)
Jun 12, 2020 0.9900 0.9900 0.9400 0.9400 338,881 -0.02(-2.08%)
Jun 11, 2020 1.000 1.000 0.9300 0.9600 391,323 -0.04(-4.00%)
Jun 10, 2020 0.9600 1.000 0.9400 1.000 407,705 +0.04(+4.17%)
Jun 09, 2020 0.9900 1.010 0.9300 0.9600 415,307 -0.03(-3.03%)
Jun 08, 2020 1.020 1.030 0.9700 0.9900 228,309 +0.00(+0.00%)
Jun 05, 2020 0.9900 1.000 0.9600 0.9900 276,666 -0.05(-4.81%)
Jun 04, 2020 1.030 1.040 1.010 1.040 184,071 +0.04(+4.00%)
Jun 03, 2020 1.000 1.020 0.9500 1.000 321,211 -0.05(-4.76%)
Jun 02, 2020 1.070 1.130 1.020 1.050 467,402 -0.02(-1.87%)
Jun 01, 2020 1.060 1.090 1.030 1.070 235,312 +0.02(+1.90%)
May 29, 2020 1.000 1.070 1.000 1.050 204,515 +0.06(+6.06%)
May 28, 2020 1.060 1.060 0.9800 0.9900 369,676 -0.05(-4.81%)
May 27, 2020 1.000 1.090 0.9400 1.040 582,909 +0.03(+2.97%)
May 26, 2020 1.020 1.030 0.9500 1.010 727,370 -0.01(-0.98%)
May 25, 2020 1.030 1.050 1.000 1.020 532,094 +0.03(+3.03%)
May 22, 2020 1.000 1.020 0.9600 0.9900 1,059,604 +0.12(+13.79%)
May 21, 2020 0.9100 0.9100 0.8500 0.8700 519,502 -0.04(-4.40%)
May 20, 2020 0.9800 1.000 0.8900 0.9100 241,466 -0.04(-4.21%)
May 19, 2020 0.9200 0.9700 0.9200 0.9500 301,460 +0.05(+5.56%)
May 15, 2020 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
May 14, 2020 0.8100 0.8400 0.8000 0.8100 50,861 +0.01(+1.25%)
May 13, 2020 0.8600 0.8900 0.8000 0.8000 439,427 -0.05(-5.88%)
May 12, 2020 0.8400 0.8900 0.8300 0.8500 1,055,887 +0.03(+3.66%)
May 11, 2020 0.8000 0.8200 0.7900 0.8200 219,409 +0.03(+3.80%)
May 08, 2020 0.7400 0.8300 0.7400 0.7900 730,597 +0.06(+8.22%)
May 07, 2020 0.7100 0.7400 0.7100 0.7300 124,651 +0.02(+2.82%)
May 06, 2020 0.7400 0.7400 0.7100 0.7100 114,310 -0.03(-4.05%)
May 05, 2020 0.7200 0.7400 0.7200 0.7400 94,629 +0.02(+2.78%)
May 04, 2020 0.7300 0.7300 0.7100 0.7200 239,384 +0.01(+1.41%)
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.