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 (%)
Aug 30, 2019 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Aug 29, 2019 0.5700 0.5700 0.5500 0.5500 134,681 -0.01(-1.79%)
Aug 28, 2019 0.5800 0.5900 0.5400 0.5600 662,950 -0.06(-9.68%)
Aug 27, 2019 0.5500 0.6300 0.5500 0.6200 957,017 +0.07(+12.73%)
Aug 26, 2019 0.5500 0.5600 0.5400 0.5500 287,840 +0.00(+0.00%)
Aug 23, 2019 0.5100 0.5500 0.5100 0.5500 186,259 +0.03(+5.77%)
Aug 22, 2019 0.5200 0.5200 0.5200 0.5200 27,475 -0.01(-1.89%)
Aug 21, 2019 0.5100 0.5300 0.5000 0.5300 122,709 +0.00(+0.00%)
Aug 20, 2019 0.5000 0.5300 0.5000 0.5300 73,844 +0.03(+6.00%)
Aug 19, 2019 0.4800 0.5100 0.4700 0.5000 112,080 +0.02(+4.17%)
Aug 16, 2019 0.5000 0.5000 0.4800 0.4800 63,300 -0.02(-4.00%)
Aug 15, 2019 0.5100 0.5300 0.5000 0.5000 67,250 -0.01(-1.96%)
Aug 14, 2019 0.5000 0.5100 0.5000 0.5100 24,100 +0.02(+3.03%)
Aug 13, 2019 0.5200 0.5200 0.4900 0.4950 188,375 -0.03(-4.81%)
Aug 12, 2019 0.5300 0.5400 0.4700 0.5200 376,559 +0.00(+0.00%)
Aug 09, 2019 0.5300 0.5500 0.5200 0.5200 284,100 -0.01(-1.89%)
Aug 08, 2019 0.5500 0.5500 0.5200 0.5300 273,868 -0.02(-3.64%)
Aug 07, 2019 0.5500 0.5700 0.5500 0.5500 63,269 +0.01(+1.85%)
Aug 06, 2019 0.5800 0.5800 0.5400 0.5400 247,460 -0.02(-3.57%)
Aug 02, 2019 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Aug 01, 2019 0.5700 0.5900 0.5500 0.5700 94,624 -0.03(-5.00%)
Jul 31, 2019 0.5800 0.6000 0.5600 0.6000 78,450 +0.01(+1.69%)
Jul 30, 2019 0.5300 0.5900 0.5200 0.5900 326,706 +0.06(+11.32%)
Jul 29, 2019 0.5500 0.5500 0.5100 0.5300 103,791 +0.00(+0.00%)
Jul 26, 2019 0.5400 0.5400 0.5200 0.5300 72,160 +0.00(+0.00%)
Jul 25, 2019 0.5200 0.5300 0.5200 0.5300 168,010 +0.00(+0.00%)
Jul 24, 2019 0.5300 0.5500 0.5300 0.5300 122,150 +0.01(+1.92%)
Jul 23, 2019 0.5300 0.5400 0.5100 0.5200 214,975 -0.01(-1.89%)
Jul 22, 2019 0.5300 0.5600 0.5100 0.5300 219,954 +0.02(+3.92%)
Jul 19, 2019 0.5500 0.5700 0.5100 0.5100 147,686 -0.04(-7.27%)
Jul 18, 2019 0.5500 0.5600 0.5100 0.5500 216,600 -0.01(-1.79%)
Jul 17, 2019 0.5000 0.5600 0.5000 0.5600 347,234 +0.06(+12.00%)
Jul 16, 2019 0.4900 0.5000 0.4750 0.5000 131,060 +0.02(+4.17%)
Jul 15, 2019 0.4600 0.4850 0.4600 0.4800 108,610 +0.01(+2.13%)
Jul 12, 2019 0.4650 0.4700 0.4600 0.4700 30,500 +0.00(+0.00%)
Jul 11, 2019 0.4900 0.4950 0.4550 0.4700 182,700 -0.01(-2.08%)
Jul 10, 2019 0.4800 0.4800 0.4750 0.4800 62,409 +0.01(+3.23%)
Jul 09, 2019 0.4800 0.4800 0.4600 0.4650 80,871 -0.01(-3.12%)
Jul 08, 2019 0.4700 0.4800 0.4600 0.4800 78,700 +0.01(+2.13%)
Jul 05, 2019 0.4750 0.4900 0.4600 0.4700 182,000 +0.00(+0.00%)
Jul 04, 2019 0.4850 0.4850 0.4700 0.4700 36,500 -0.02(-4.08%)
Jul 03, 2019 0.4900 0.5000 0.4700 0.4900 175,925 +0.00(+0.00%)
Jul 02, 2019 0.4600 0.4900 0.4600 0.4900 273,827 +0.04(+8.89%)
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%)
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.