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 31, 2021 1.230 1.240 1.210 1.230 16,025 +0.00(+0.00%)
May 28, 2021 1.200 1.230 1.200 1.230 39,864 +0.04(+3.36%)
May 27, 2021 1.250 1.250 1.180 1.190 221,715 -0.07(-5.56%)
May 26, 2021 1.220 1.260 1.200 1.260 57,551 +0.05(+4.13%)
May 25, 2021 1.230 1.230 1.200 1.210 186,956 +0.01(+0.83%)
May 21, 2021 1.200 1.200 1.200 0 -0.01(-0.83%)
May 20, 2021 1.220 1.220 1.200 1.210 70,885 -0.02(-1.63%)
May 19, 2021 1.240 1.280 1.220 1.230 194,208 -0.01(-0.81%)
May 18, 2021 1.260 1.260 1.220 1.240 223,360 +0.02(+1.64%)
May 17, 2021 1.220 1.230 1.190 1.220 232,527 +0.04(+3.39%)
May 14, 2021 1.170 1.190 1.140 1.180 32,912 +0.04(+3.51%)
May 13, 2021 1.170 1.180 1.140 1.140 98,504 -0.03(-2.56%)
May 12, 2021 1.220 1.220 1.170 1.170 348,151 -0.01(-0.85%)
May 11, 2021 1.210 1.210 1.180 1.180 104,806 -0.04(-3.28%)
May 10, 2021 1.200 1.240 1.200 1.220 46,975 +0.01(+0.83%)
May 07, 2021 1.220 1.250 1.180 1.210 170,921 -0.01(-0.82%)
May 06, 2021 1.260 1.270 1.220 1.220 185,442 -0.01(-0.81%)
May 05, 2021 1.240 1.250 1.210 1.230 38,635 -0.01(-0.81%)
May 04, 2021 1.240 1.250 1.230 1.240 55,201 +0.01(+0.81%)
May 03, 2021 1.270 1.270 1.230 1.230 59,296 -0.02(-1.60%)
Apr 30, 2021 1.220 1.260 1.220 1.250 42,160 +0.01(+0.81%)
Apr 29, 2021 1.250 1.250 1.210 1.240 32,120 +0.02(+1.64%)
Apr 28, 2021 1.220 1.220 1.210 1.220 61,979 -0.01(-0.81%)
Apr 27, 2021 1.270 1.270 1.220 1.230 40,184 -0.01(-0.81%)
Apr 26, 2021 1.260 1.280 1.220 1.240 121,155 -0.02(-1.59%)
Apr 23, 2021 1.260 1.270 1.250 1.260 26,279 +0.01(+0.80%)
Apr 22, 2021 1.270 1.270 1.230 1.250 31,533 +0.00(+0.00%)
Apr 21, 2021 1.230 1.260 1.230 1.250 26,750 +0.00(+0.00%)
Apr 20, 2021 1.250 1.260 1.230 1.250 41,167 +0.00(+0.00%)
Apr 19, 2021 1.270 1.270 1.240 1.250 72,561 -0.01(-0.79%)
Apr 16, 2021 1.250 1.270 1.250 1.260 68,685 +0.03(+2.44%)
Apr 15, 2021 1.240 1.280 1.230 1.230 119,173 +0.02(+1.65%)
Apr 14, 2021 1.210 1.250 1.200 1.210 56,854 +0.00(+0.00%)
Apr 13, 2021 1.250 1.250 1.210 1.210 26,970 -0.01(-0.82%)
Apr 12, 2021 1.260 1.260 1.200 1.220 108,606 -0.04(-3.17%)
Apr 09, 2021 1.230 1.260 1.210 1.260 61,279 +0.04(+3.28%)
Apr 08, 2021 1.190 1.250 1.190 1.220 499,748 +0.06(+5.17%)
Apr 07, 2021 1.170 1.200 1.160 1.160 11,096 -0.03(-2.52%)
Apr 06, 2021 1.180 1.200 1.160 1.190 60,334 +0.03(+2.59%)
Apr 05, 2021 1.190 1.190 1.160 1.160 58,466 -0.01(-0.85%)
Apr 01, 2021 1.170 1.170 1.170 0 +0.04(+3.54%)
Mar 31, 2021 1.120 1.150 1.110 1.130 31,802 +0.02(+1.80%)
Mar 30, 2021 1.050 1.110 1.030 1.110 168,729 +0.06(+5.71%)
Mar 29, 2021 1.100 1.100 1.050 1.050 19,091 -0.06(-5.41%)
Mar 26, 2021 1.160 1.160 1.070 1.110 71,632 -0.06(-5.13%)
Mar 25, 2021 1.070 1.170 1.050 1.170 114,611 +0.03(+2.63%)
Mar 24, 2021 1.190 1.190 1.060 1.140 21,091 +0.01(+0.88%)
Mar 23, 2021 1.150 1.170 1.060 1.130 138,158 -0.03(-2.59%)
Mar 22, 2021 1.190 1.190 1.130 1.160 92,522 -0.02(-1.69%)
Mar 19, 2021 1.140 1.180 1.130 1.180 35,810 +0.02(+1.72%)
Mar 18, 2021 1.200 1.210 1.150 1.160 61,558 -0.02(-1.69%)
Mar 17, 2021 1.150 1.200 1.140 1.180 90,005 +0.03(+2.61%)
Mar 16, 2021 1.150 1.160 1.120 1.150 120,203 +0.02(+1.77%)
Mar 15, 2021 1.180 1.200 1.120 1.130 79,773 -0.03(-2.59%)
Mar 12, 2021 1.130 1.230 1.120 1.160 363,302 +0.00(+0.00%)
Mar 11, 2021 1.200 1.220 1.150 1.160 184,253 -0.04(-3.33%)
Mar 10, 2021 1.150 1.200 1.120 1.200 182,715 +0.08(+7.14%)
Mar 09, 2021 1.080 1.140 1.030 1.120 442,175 +0.07(+6.67%)
Mar 08, 2021 1.000 1.050 0.9500 1.050 249,344 +0.03(+2.94%)
Mar 05, 2021 0.9700 1.030 0.9700 1.020 62,954 +0.07(+7.37%)
Mar 04, 2021 1.030 1.050 0.9500 0.9500 446,692 -0.07(-6.86%)
Mar 03, 2021 1.070 1.070 1.020 1.020 246,359 -0.03(-2.86%)
Mar 02, 2021 1.100 1.100 1.050 1.050 107,162 -0.03(-2.78%)
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.