Fiore Gold Ltd. (FIOGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.1000+0.0376 (+3.54%)
As of 10:20AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2020 | 1.0800 | 1.1240 | 1.0800 | 1.1000 | 1.1000 | 62,955 |
| 30 Nov 2020 | 1.0599 | 1.0800 | 1.0200 | 1.0624 | 1.0624 | 178,424 |
| 27 Nov 2020 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 86,136 |
| 25 Nov 2020 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 69,614 |
| 24 Nov 2020 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 129,917 |
| 23 Nov 2020 | 1.1300 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 218,892 |
| 20 Nov 2020 | 1.1164 | 1.1598 | 1.1164 | 1.1300 | 1.1300 | 26,712 |
| 19 Nov 2020 | 1.1100 | 1.1443 | 1.1100 | 1.1255 | 1.1255 | 52,520 |
| 18 Nov 2020 | 1.1480 | 1.1600 | 1.1101 | 1.1400 | 1.1400 | 65,314 |
| 17 Nov 2020 | 1.1581 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 50,240 |
| 16 Nov 2020 | 1.1800 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 12,728 |
| 13 Nov 2020 | 1.1900 | 1.2100 | 1.1611 | 1.1701 | 1.1701 | 26,323 |
| 12 Nov 2020 | 1.1700 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 27,215 |
| 11 Nov 2020 | 1.1700 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 106,987 |
| 10 Nov 2020 | 1.2024 | 1.2300 | 1.1650 | 1.1700 | 1.1700 | 50,874 |
| 09 Nov 2020 | 1.2000 | 1.2248 | 1.1600 | 1.2200 | 1.2200 | 93,970 |
| 06 Nov 2020 | 1.2400 | 1.2500 | 1.2016 | 1.2500 | 1.2500 | 63,381 |
| 05 Nov 2020 | 1.1900 | 1.2300 | 1.1681 | 1.2300 | 1.2300 | 62,919 |
| 04 Nov 2020 | 1.1617 | 1.1650 | 1.1400 | 1.1600 | 1.1600 | 28,853 |
| 03 Nov 2020 | 1.1306 | 1.1609 | 1.1306 | 1.1416 | 1.1416 | 25,810 |
| 02 Nov 2020 | 1.0900 | 1.1581 | 1.0900 | 1.1250 | 1.1250 | 39,209 |
| 30 Oct 2020 | 1.0450 | 1.1400 | 1.0450 | 1.1300 | 1.1300 | 81,710 |
| 29 Oct 2020 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 102,806 |
| 28 Oct 2020 | 1.1717 | 1.2100 | 1.1000 | 1.1150 | 1.1150 | 153,376 |
| 27 Oct 2020 | 1.2050 | 1.2309 | 1.1900 | 1.2309 | 1.2309 | 87,492 |
| 26 Oct 2020 | 1.2200 | 1.2292 | 1.1829 | 1.1829 | 1.1829 | 81,538 |
| 23 Oct 2020 | 1.2500 | 1.2500 | 1.2119 | 1.2290 | 1.2290 | 59,647 |
| 22 Oct 2020 | 1.2600 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 168,578 |
| 21 Oct 2020 | 1.2500 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 99,024 |
| 20 Oct 2020 | 1.2100 | 1.2400 | 1.1000 | 1.2400 | 1.2400 | 74,673 |
| 19 Oct 2020 | 1.1800 | 1.2348 | 1.1800 | 1.2000 | 1.2000 | 63,526 |
| 16 Oct 2020 | 1.1959 | 1.2100 | 1.1800 | 1.1978 | 1.1978 | 14,894 |
| 15 Oct 2020 | 1.1700 | 1.1950 | 1.1401 | 1.1926 | 1.1926 | 36,030 |
| 14 Oct 2020 | 1.1300 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 65,841 |
| 13 Oct 2020 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 75,807 |
| 12 Oct 2020 | 1.2300 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 43,800 |
| 09 Oct 2020 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 179,373 |
| 08 Oct 2020 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 29,116 |
| 07 Oct 2020 | 1.1850 | 1.2100 | 1.1750 | 1.1860 | 1.1860 | 76,070 |
| 06 Oct 2020 | 1.2000 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 64,424 |
| 05 Oct 2020 | 1.2100 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 95,288 |
| 02 Oct 2020 | 1.2600 | 1.2600 | 1.1700 | 1.1850 | 1.1850 | 29,608 |
| 01 Oct 2020 | 1.2199 | 1.2300 | 1.1850 | 1.2100 | 1.2100 | 54,856 |
| 30 Sep 2020 | 1.1854 | 1.2341 | 1.1200 | 1.1900 | 1.1900 | 87,835 |
| 29 Sep 2020 | 1.1550 | 1.2300 | 1.1504 | 1.2200 | 1.2200 | 47,051 |
| 28 Sep 2020 | 1.1000 | 1.1676 | 1.1000 | 1.1400 | 1.1400 | 85,473 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
