Skip to main content
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 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%)
May 01, 2020 0.7200 0.7300 0.7000 0.7100 576,585 -0.02(-2.74%)
Apr 30, 2020 0.7100 0.7400 0.7000 0.7300 264,162 +0.01(+1.39%)
Apr 29, 2020 0.6900 0.7200 0.6800 0.7200 158,686 +0.05(+7.46%)
Apr 28, 2020 0.6600 0.6800 0.6600 0.6700 278,047 +0.02(+3.08%)
Apr 27, 2020 0.6600 0.6700 0.6400 0.6500 126,078 +0.00(+0.00%)
Apr 24, 2020 0.6700 0.6900 0.6500 0.6500 340,171 -0.01(-1.52%)
Apr 23, 2020 0.6300 0.6800 0.6300 0.6600 532,202 +0.03(+4.76%)
Apr 22, 2020 0.6300 0.6400 0.5900 0.6300 122,355 +0.04(+6.78%)
Apr 21, 2020 0.6100 0.6100 0.5900 0.5900 83,328 -0.03(-4.84%)
Apr 20, 2020 0.6200 0.6300 0.5900 0.6200 168,259 +0.00(+0.00%)
Apr 17, 2020 0.6300 0.6300 0.5700 0.6200 119,097 -0.01(-1.59%)
Apr 16, 2020 0.6100 0.6400 0.6100 0.6300 276,243 +0.02(+3.28%)
Apr 15, 2020 0.5800 0.6100 0.5700 0.6100 156,802 +0.04(+7.02%)
Apr 14, 2020 0.5700 0.6400 0.5700 0.5700 502,574 +0.02(+3.64%)
Apr 13, 2020 0.5400 0.5600 0.5300 0.5500 249,983 +0.00(+0.00%)
Apr 09, 2020 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Apr 08, 2020 0.5000 0.5000 0.4800 0.4800 50,500 -0.02(-3.03%)
Apr 07, 2020 0.5300 0.5400 0.4850 0.4950 231,317 -0.02(-2.94%)
Apr 06, 2020 0.4900 0.5200 0.4900 0.5100 91,584 +0.04(+7.37%)
Apr 03, 2020 0.4700 0.4800 0.4700 0.4750 153,277 +0.01(+3.26%)
Apr 02, 2020 0.4550 0.4650 0.4500 0.4600 124,820 +0.01(+2.22%)
Apr 01, 2020 0.4500 0.4500 0.4350 0.4500 63,000 -0.01(-2.17%)
Mar 31, 2020 0.4500 0.4600 0.4450 0.4600 165,480 +0.02(+3.37%)
Mar 30, 2020 0.4550 0.4550 0.4400 0.4450 29,570 -0.01(-2.20%)
Mar 27, 2020 0.4500 0.4550 0.4350 0.4550 204,838 +0.01(+1.11%)
Mar 26, 2020 0.4550 0.4750 0.4450 0.4500 162,115 +0.01(+2.27%)
Mar 25, 2020 0.4850 0.4950 0.4250 0.4400 221,528 -0.02(-4.35%)
Mar 24, 2020 0.4400 0.5500 0.4400 0.4600 242,581 +0.04(+9.52%)
Mar 23, 2020 0.3900 0.4200 0.3500 0.4200 122,150 +0.08(+21.74%)
Mar 20, 2020 0.4050 0.4050 0.3450 0.3450 127,080 -0.04(-9.21%)
Mar 19, 2020 0.3600 0.3800 0.3400 0.3800 67,261 +0.03(+8.57%)
Mar 18, 2020 0.3900 0.3900 0.3400 0.3500 131,427 -0.05(-11.39%)
Mar 17, 2020 0.3900 0.4400 0.3600 0.3950 307,025 +0.01(+1.28%)
Mar 16, 2020 0.3300 0.4000 0.3200 0.3900 206,910 +0.05(+13.04%)
Mar 13, 2020 0.3800 0.3800 0.3400 0.3450 300,041 -0.05(-12.66%)
Mar 12, 2020 0.3950 0.4100 0.2700 0.3950 531,488 -0.01(-1.25%)
Mar 11, 2020 0.4400 0.4400 0.4000 0.4000 128,000 -0.03(-6.98%)
Mar 10, 2020 0.4650 0.4700 0.4000 0.4300 743,639 -0.03(-6.52%)
Mar 09, 2020 0.5100 0.5400 0.4400 0.4600 465,022 -0.05(-9.80%)
Mar 06, 2020 0.5400 0.5400 0.5000 0.5100 307,150 -0.03(-5.56%)
Mar 05, 2020 0.5200 0.5400 0.4850 0.5400 731,331 +0.05(+10.20%)
Mar 04, 2020 0.5300 0.5300 0.4900 0.4900 433,201 -0.01(-2.00%)
Mar 03, 2020 0.5100 0.5500 0.4700 0.5000 367,242 +0.02(+3.09%)
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.