The EMpower Role Models 2021

Celebrating ethnic minority leaders, advocates, and future leaders in the workplace

Fiore Gold Ltd. (FIOGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.9750-0.0002 (-0.02%)

At close: 3:52PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
12 May 2021	1.0000	1.0100	0.9690	0.9700	0.9700	26,000
11 May 2021	1.0200	1.0200	0.9750	0.9750	0.9750	59,700
10 May 2021	0.9980	1.0300	0.9890	1.0000	1.0000	73,300
07 May 2021	1.0260	1.0300	0.9800	0.9980	0.9980	46,900
06 May 2021	1.0490	1.0500	0.9900	1.0200	1.0200	62,900
05 May 2021	0.9880	1.0000	0.9880	0.9900	0.9900	26,600
04 May 2021	1.0200	1.0200	0.9960	1.0100	1.0100	14,800
03 May 2021	1.0500	1.0500	1.0100	1.0200	1.0200	9,900
30 Apr 2021	1.0000	1.0200	0.9830	1.0200	1.0200	19,700
29 Apr 2021	0.9900	1.0000	0.9790	1.0000	1.0000	39,700
28 Apr 2021	0.9750	0.9940	0.9720	0.9900	0.9900	33,600
27 Apr 2021	1.0200	1.0200	1.0000	1.0100	1.0100	7,900
26 Apr 2021	1.0100	1.0200	0.9900	0.9900	0.9900	36,600
23 Apr 2021	1.0100	1.0300	1.0000	1.0100	1.0100	24,300
22 Apr 2021	0.9900	1.0100	0.9900	1.0000	1.0000	19,800
21 Apr 2021	0.9790	1.0100	0.9630	1.0100	1.0100	72,300
20 Apr 2021	1.0000	1.0000	0.9780	0.9900	0.9900	25,900
19 Apr 2021	1.0200	1.0200	0.9900	0.9950	0.9950	27,600
16 Apr 2021	0.9920	1.0200	0.9920	1.0100	1.0100	36,600
15 Apr 2021	0.8760	1.0300	0.8760	0.9900	0.9900	67,100
14 Apr 2021	1.0000	1.0000	0.9550	0.9640	0.9640	23,600
13 Apr 2021	0.9900	0.9900	0.9600	0.9700	0.9700	21,600
12 Apr 2021	1.0100	1.0100	0.9600	0.9600	0.9600	45,600
09 Apr 2021	0.9650	1.0000	0.9610	1.0000	1.0000	57,000
08 Apr 2021	0.9500	0.9900	0.9200	0.9800	0.9800	178,100
07 Apr 2021	0.9570	0.9570	0.9170	0.9170	0.9170	28,200
06 Apr 2021	0.9400	0.9500	0.9190	0.9330	0.9330	92,500
05 Apr 2021	0.9500	0.9500	0.9230	0.9240	0.9240	66,200
01 Apr 2021	0.9400	0.9500	0.8900	0.9280	0.9280	146,000
31 Mar 2021	0.8780	0.9110	0.8780	0.9100	0.9100	33,100
30 Mar 2021	0.8300	0.8730	0.8150	0.8700	0.8700	76,100
29 Mar 2021	0.8650	0.8740	0.8300	0.8300	0.8300	33,900
26 Mar 2021	0.8900	0.8960	0.8440	0.8700	0.8700	70,100
25 Mar 2021	0.8450	0.9270	0.8240	0.8980	0.8980	35,600
24 Mar 2021	0.8460	0.9110	0.8380	0.8900	0.8900	28,100
23 Mar 2021	0.9180	0.9180	0.8350	0.8950	0.8950	168,000
22 Mar 2021	0.9350	0.9400	0.9040	0.9340	0.9340	68,000
19 Mar 2021	0.9380	0.9410	0.9070	0.9400	0.9400	32,200
18 Mar 2021	0.9550	0.9720	0.9160	0.9160	0.9160	29,900
17 Mar 2021	0.9320	0.9690	0.9100	0.9560	0.9560	32,600
16 Mar 2021	0.9100	0.9430	0.8900	0.9320	0.9320	111,900
15 Mar 2021	0.9500	0.9700	0.9000	0.9100	0.9100	59,900
12 Mar 2021	0.8680	0.9800	0.8680	0.9520	0.9520	75,500
11 Mar 2021	0.9500	0.9600	0.9180	0.9270	0.9270	63,500
10 Mar 2021	0.8610	0.9530	0.8610	0.9400	0.9400	123,400
09 Mar 2021	0.8080	0.8980	0.8080	0.8700	0.8700	89,500
08 Mar 2021	0.7950	0.8320	0.7400	0.8320	0.8320	136,100
05 Mar 2021	0.7700	0.8100	0.7630	0.7870	0.7870	41,100
04 Mar 2021	0.8110	0.8410	0.7500	0.7510	0.7510	254,300
03 Mar 2021	0.8200	0.8500	0.8000	0.8110	0.8110	275,100
02 Mar 2021	0.8730	0.8730	0.8200	0.8290	0.8290	153,600
01 Mar 2021	0.8940	0.9000	0.8420	0.8480	0.8480	78,500
26 Feb 2021	0.9000	0.9000	0.8360	0.8620	0.8620	95,900
25 Feb 2021	0.8540	0.9230	0.8540	0.8810	0.8810	21,600
24 Feb 2021	0.8860	0.9200	0.8860	0.9100	0.9100	96,900
23 Feb 2021	0.8620	0.9200	0.8400	0.8600	0.8600	142,900
22 Feb 2021	0.8500	0.9300	0.8320	0.9000	0.9000	259,300
19 Feb 2021	0.8820	0.9180	0.8580	0.8700	0.8700	54,800
18 Feb 2021	0.8610	0.8950	0.8540	0.8800	0.8800	84,000
17 Feb 2021	0.9130	0.9130	0.8500	0.8980	0.8980	244,400
16 Feb 2021	0.9010	0.9500	0.8930	0.9130	0.9130	193,700
12 Feb 2021	0.9160	0.9730	0.8840	0.9200	0.9200	273,500
11 Feb 2021	0.9050	0.9250	0.8780	0.9150	0.9150	110,000
10 Feb 2021	0.9330	0.9460	0.9160	0.9230	0.9230	171,600
09 Feb 2021	0.9510	0.9620	0.9240	0.9300	0.9300	169,200
08 Feb 2021	0.9500	0.9660	0.9250	0.9400	0.9400	163,600
05 Feb 2021	0.9210	0.9570	0.9180	0.9450	0.9450	55,500
04 Feb 2021	0.9350	0.9680	0.9160	0.9500	0.9500	174,600
03 Feb 2021	0.9740	0.9910	0.9300	0.9300	0.9300	93,900
02 Feb 2021	0.9630	1.0000	0.9240	1.0000	1.0000	148,400
01 Feb 2021	0.9300	0.9900	0.9000	0.9800	0.9800	273,500
29 Jan 2021	0.9440	0.9600	0.8930	0.9110	0.9110	122,200
28 Jan 2021	0.9500	0.9660	0.9020	0.9160	0.9160	156,300
27 Jan 2021	0.9600	0.9660	0.9350	0.9500	0.9500	120,700
26 Jan 2021	0.9800	0.9800	0.9600	0.9600	0.9600	44,900
25 Jan 2021	0.9800	0.9800	0.9340	0.9800	0.9800	150,200
22 Jan 2021	0.9410	0.9890	0.9300	0.9800	0.9800	187,400
21 Jan 2021	0.9870	0.9870	0.9300	0.9700	0.9700	91,100
20 Jan 2021	0.9300	0.9890	0.9100	0.9700	0.9700	360,900
19 Jan 2021	1.0000	1.0000	0.8850	0.9130	0.9130	752,000
15 Jan 2021	1.0700	1.0700	1.0200	1.0500	1.0500	128,300
14 Jan 2021	1.0700	1.1010	1.0700	1.0700	1.0700	104,400
13 Jan 2021	1.0700	1.1300	1.0600	1.0900	1.0900	103,000
12 Jan 2021	1.0830	1.0900	1.0400	1.0560	1.0560	129,300
11 Jan 2021	1.1130	1.1300	1.0900	1.0900	1.0900	435,500
08 Jan 2021	1.1900	1.2700	1.1050	1.1900	1.1900	288,900
07 Jan 2021	1.1750	1.2600	1.1750	1.2500	1.2500	78,200
06 Jan 2021	1.2200	1.2800	1.2000	1.2200	1.2200	142,700
05 Jan 2021	1.2000	1.2900	1.1800	1.2500	1.2500	472,300
04 Jan 2021	1.1500	1.2000	1.1500	1.1800	1.1800	170,282
31 Dec 2020	1.1500	1.1500	1.1101	1.1307	1.1307	50,016
30 Dec 2020	1.0884	1.1500	1.0884	1.1500	1.1500	82,492
29 Dec 2020	1.1040	1.1200	1.0800	1.0800	1.0800	89,171
28 Dec 2020	1.1100	1.1500	1.1000	1.1200	1.1200	54,840
24 Dec 2020	1.1115	1.1200	1.1000	1.1100	1.1100	23,810
23 Dec 2020	1.0450	1.1387	1.0450	1.1299	1.1299	87,020
22 Dec 2020	1.1200	1.1547	1.0905	1.1200	1.1200	163,415
21 Dec 2020	1.1200	1.1600	1.1200	1.1600	1.1600	148,809
18 Dec 2020	1.1500	1.1700	1.1200	1.1400	1.1400	87,442
17 Dec 2020	1.1200	1.1806	1.0900	1.1300	1.1300	172,428
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,147.51-461.08(-1.61%)

HANG SENG28,231.04+217.23(+0.78%)

CRUDE OIL65.82+0.54(+0.83%)

The EMpower Role Models 2021

Fiore Gold Ltd. (FIOGF)

NIKKEI 225
28,147.51
-461.08(-1.61%)

HANG SENG
28,231.04
+217.23(+0.78%)

CRUDE OIL
65.82
+0.54(+0.83%)