Fiore Gold Ltd. (FIOGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

1.0900-0.0300 (-2.68%)

At close: 3:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sep 2020	1.0598	1.1100	1.0598	1.0900	1.0900	111,227
24 Sep 2020	1.0481	1.1495	1.0300	1.1200	1.1200	163,378
23 Sep 2020	1.1200	1.1300	1.0200	1.0690	1.0690	512,148
22 Sep 2020	1.1485	1.1800	1.1300	1.1310	1.1310	123,847
21 Sep 2020	1.2256	1.2400	1.1200	1.1600	1.1600	241,197
18 Sep 2020	1.2497	1.2800	1.2497	1.2500	1.2500	36,518
17 Sep 2020	1.2500	1.2700	1.2400	1.2609	1.2609	64,293
16 Sep 2020	1.3000	1.3000	1.2795	1.2900	1.2900	104,699
15 Sep 2020	1.2898	1.3200	1.2600	1.2800	1.2800	71,403
14 Sep 2020	1.2800	1.2972	1.2600	1.2900	1.2900	111,699
11 Sep 2020	1.3277	1.3280	1.2800	1.2800	1.2800	105,609
10 Sep 2020	1.3100	1.3300	1.2700	1.3070	1.3070	244,564
09 Sep 2020	1.2800	1.2911	1.2500	1.2800	1.2800	94,513
08 Sep 2020	1.2350	1.2800	1.1900	1.2800	1.2800	164,847
04 Sep 2020	1.2900	1.2900	1.2100	1.2599	1.2599	92,380
03 Sep 2020	1.3300	1.3300	1.2200	1.2500	1.2500	166,734
02 Sep 2020	1.2300	1.3100	1.2250	1.2950	1.2950	233,079
01 Sep 2020	1.3300	1.3300	1.2500	1.2700	1.2700	193,541
31 Aug 2020	1.2700	1.3000	1.2100	1.2737	1.2737	334,431
28 Aug 2020	1.2385	1.2600	1.1996	1.2600	1.2600	178,841
27 Aug 2020	1.1700	1.2500	1.1700	1.2100	1.2100	144,366
26 Aug 2020	1.1441	1.2300	1.1400	1.2150	1.2150	373,713
25 Aug 2020	1.0695	1.1100	1.0450	1.1100	1.1100	112,537
24 Aug 2020	1.1555	1.1555	1.0702	1.0800	1.0800	141,152
21 Aug 2020	1.1569	1.1569	1.0850	1.1399	1.1399	88,693
20 Aug 2020	1.1606	1.1900	1.1300	1.1505	1.1505	139,450
19 Aug 2020	1.2000	1.2200	1.1200	1.1355	1.1355	157,600
18 Aug 2020	1.2550	1.2550	1.1800	1.2100	1.2100	255,535
17 Aug 2020	1.0993	1.1800	1.0724	1.1800	1.1800	300,974
14 Aug 2020	1.0977	1.1000	1.0400	1.0400	1.0400	47,177
13 Aug 2020	1.0000	1.0900	1.0000	1.0700	1.0700	190,500
12 Aug 2020	1.0753	1.0995	0.9907	0.9907	0.9907	114,637
11 Aug 2020	1.0950	1.1200	1.0200	1.0400	1.0400	249,902
10 Aug 2020	1.0500	1.1532	1.0500	1.1200	1.1200	107,799
07 Aug 2020	1.1200	1.1527	1.0900	1.0900	1.0900	145,033
06 Aug 2020	1.1000	1.1900	1.1000	1.1300	1.1300	202,866
05 Aug 2020	1.1200	1.1499	1.1000	1.1200	1.1200	195,240
04 Aug 2020	1.0700	1.1100	1.0300	1.1100	1.1100	271,625
03 Aug 2020	1.1200	1.1200	0.9200	1.0800	1.0800	272,972
31 Jul 2020	1.0200	1.1000	1.0100	1.0900	1.0900	75,642
30 Jul 2020	1.0500	1.0500	0.9900	1.0000	1.0000	216,355
29 Jul 2020	1.0500	1.0530	1.0000	1.0450	1.0450	128,850
28 Jul 2020	1.0300	1.1000	1.0300	1.0500	1.0500	120,114
27 Jul 2020	1.0595	1.1000	1.0150	1.0777	1.0777	191,543
24 Jul 2020	1.0300	1.0650	1.0100	1.0185	1.0185	149,996
23 Jul 2020	1.0500	1.0797	1.0200	1.0299	1.0299	149,360
22 Jul 2020	1.1000	1.1200	1.0200	1.0600	1.0600	140,106
21 Jul 2020	1.1000	1.1300	1.0600	1.1000	1.1000	164,021
20 Jul 2020	1.0500	1.0894	1.0400	1.0784	1.0784	168,411
17 Jul 2020	1.0600	1.1000	1.0200	1.0500	1.0500	88,684
16 Jul 2020	1.1250	1.1500	1.0300	1.0600	1.0600	114,814
15 Jul 2020	1.1050	1.1050	1.0600	1.0700	1.0700	157,957
14 Jul 2020	0.9923	1.1000	0.9800	1.0985	1.0985	244,782
13 Jul 2020	1.0000	1.0800	0.9925	1.0390	1.0390	549,668
10 Jul 2020	1.0100	1.0295	0.9500	0.9500	0.9500	168,245
09 Jul 2020	1.0200	1.0800	0.9690	1.0100	1.0100	434,969
08 Jul 2020	0.9600	1.0200	0.9600	1.0200	1.0200	387,196
07 Jul 2020	0.9264	0.9305	0.9000	0.9160	0.9160	144,686
06 Jul 2020	0.9726	0.9820	0.9000	0.9350	0.9350	122,844
02 Jul 2020	0.8793	0.9590	0.8500	0.9400	0.9400	178,320
01 Jul 2020	0.8793	0.8793	0.8330	0.8790	0.8790	52,046
30 Jun 2020	0.8637	0.9000	0.8133	0.8600	0.8600	304,785
29 Jun 2020	0.7991	0.8600	0.7835	0.8600	0.8600	312,272
26 Jun 2020	0.7800	0.8000	0.7600	0.8000	0.8000	167,177
25 Jun 2020	0.7600	0.7952	0.7500	0.7755	0.7755	19,450
24 Jun 2020	0.7496	0.8200	0.7496	0.7727	0.7727	162,272
23 Jun 2020	0.7472	0.7900	0.7293	0.7900	0.7900	214,246
22 Jun 2020	0.7498	0.7509	0.7020	0.7393	0.7393	62,468
19 Jun 2020	0.6945	0.7325	0.6872	0.7250	0.7250	64,618
18 Jun 2020	0.7066	0.7174	0.6879	0.6945	0.6945	45,415
17 Jun 2020	0.7043	0.7269	0.6903	0.7034	0.7034	51,727
16 Jun 2020	0.6962	0.7292	0.6826	0.7040	0.7040	82,262
15 Jun 2020	0.6420	0.7426	0.6420	0.7269	0.7269	151,451
12 Jun 2020	0.7037	0.7329	0.6879	0.7039	0.7039	112,010
11 Jun 2020	0.7272	0.7462	0.6886	0.7011	0.7011	203,552
10 Jun 2020	0.7199	0.7457	0.6978	0.7457	0.7457	181,650
09 Jun 2020	0.7635	0.7635	0.7000	0.7195	0.7195	185,390
08 Jun 2020	0.7703	0.7740	0.7271	0.7420	0.7420	126,370
05 Jun 2020	0.7375	0.7810	0.7112	0.7351	0.7351	96,236
04 Jun 2020	0.7583	0.7742	0.7422	0.7550	0.7550	85,390
03 Jun 2020	0.7500	0.7653	0.7050	0.7400	0.7400	220,239
02 Jun 2020	0.8000	0.8300	0.7500	0.7795	0.7795	144,742
01 Jun 2020	0.7753	0.8001	0.7462	0.7800	0.7800	161,763
29 May 2020	0.7369	0.7796	0.7250	0.7745	0.7745	175,392
28 May 2020	0.7800	0.7800	0.7100	0.7292	0.7292	223,175
27 May 2020	0.7350	0.7959	0.6801	0.7684	0.7684	242,529
26 May 2020	0.7025	0.7500	0.6902	0.7350	0.7350	571,056
22 May 2020	0.6944	0.7200	0.6720	0.7100	0.7100	362,732
21 May 2020	0.6595	0.6680	0.6066	0.6259	0.6259	160,101
20 May 2020	0.7115	0.7259	0.6352	0.6603	0.6603	205,509
19 May 2020	0.7000	0.7010	0.6600	0.6897	0.6897	286,179
18 May 2020	0.6335	0.7000	0.6250	0.6750	0.6750	200,589
15 May 2020	0.5800	0.6500	0.5800	0.6255	0.6255	162,136
14 May 2020	0.5900	0.5921	0.5619	0.5720	0.5720	84,271
13 May 2020	0.6194	0.6389	0.5798	0.5799	0.5799	135,563
12 May 2020	0.5850	0.6323	0.5850	0.6050	0.6050	184,437
11 May 2020	0.5750	0.5908	0.5690	0.5800	0.5800	113,289
08 May 2020	0.5345	0.5932	0.4980	0.5791	0.5791	149,507
07 May 2020	0.5150	0.5300	0.5001	0.5200	0.5200	146,169
06 May 2020	0.5297	0.5300	0.5000	0.5092	0.5092	68,930
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1005,842.67+19.89(+0.34%)

FTSE 25017,044.12+241.42(+1.44%)

AIM954.33+13.51(+1.44%)

Fiore Gold Ltd. (FIOGF)

FTSE 100
5,842.67
+19.89(+0.34%)

FTSE 250
17,044.12
+241.42(+1.44%)

AIM
954.33
+13.51(+1.44%)