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 (%)
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%)
Apr 01, 2019 0.3050 0.3300 0.3000 0.3300 47,290 +0.03(+8.20%)
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%)
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.