Dark

FIOGF
Fiore Gold Ltd (Canada)
stock OTC

Inactive

Jan 11, 2022

1.10USD+5.769%(+0.06)39,679

Pre-market

0.00USD-100.000%(-1.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-11	1.0500	1.1000	1.0400	1.1000	+5.769%	39,679	0.000%
2022-01-10	0.9960	1.0500	0.9960	1.0400	+4.000%	49,445	+5.769%
2022-01-07	0.9941	1.0114	0.9863	1.0000	-0.990%	36,308	+10.000%
2022-01-06	1.0117	1.0200	1.0100	1.0100	-4.265%	10,349	+8.911%
2022-01-05	1.1600	1.1600	1.0550	1.0550	-1.411%	17,244	+4.265%
2022-01-04	1.1080	1.1080	1.0700	1.0701	-0.456%	46,162	+2.794%
2022-01-03	1.0200	1.0850	0.9800	1.0750	-1.376%	22,885	+2.326%
2021-12-31	1.0916	1.0916	1.0700	1.0900	+2.830%	32,085	+0.917%
2021-12-30	1.0600	1.0600	1.0500	1.0600	-0.469%	36,297	+3.774%
2021-12-29	1.0200	1.0799	1.0200	1.0650	+2.404%	31,055	+3.286%
2021-12-28	1.0250	1.0500	1.0000	1.0400	+0.483%	38,660	+5.769%
2021-12-27	1.1100	1.2000	0.9800	1.0350	-4.167%	82,579	+6.280%
2021-12-23	1.0510	1.0800	1.0400	1.0800	+3.796%	65,479	+1.852%
2021-12-22	1.0500	1.0500	1.0400	1.0405	+0.048%	42,708	+5.718%
2021-12-21	1.0500	1.0600	1.0201	1.0400	-0.952%	25,890	+5.769%
2021-12-20	1.0293	1.0500	1.0200	1.0500	-2.778%	39,450	+4.762%
2021-12-17	1.0700	1.1001	1.0700	1.0800	+1.887%	23,593	+1.852%
2021-12-16	1.0730	1.0820	1.0000	1.0600	+1.923%	28,900	+3.774%
2021-12-15	1.0300	1.0400	0.9502	1.0400	+4.000%	14,100	+5.769%
2021-12-14	1.0300	1.0300	1.0000	1.0000	-6.279%	17,925	+10.000%
2021-12-13	0.9800	1.0700	0.9800	1.0670	+1.619%	30,353	+3.093%
2021-12-10	1.0600	1.1100	1.0300	1.0500	+2.941%	26,093	+4.762%
2021-12-09	1.0383	1.0400	1.0200	1.0200	-2.866%	5,702	+7.843%
2021-12-08	1.0174	1.0600	1.0174	1.0501	+2.951%	17,385	+4.752%
2021-12-07	1.0000	1.0300	1.0000	1.0200	0.000%	67,066	+7.843%
2021-12-03	1.0248	1.0600	0.9930	1.0200	+2.000%	17,255	+7.843%
2021-12-02	0.9800	1.0100	0.9143	1.0000	-2.913%	26,897	+10.000%
2021-12-01	1.1100	1.1280	1.0300	1.0300	-5.505%	37,261	+6.796%
2021-11-30	1.1400	1.1400	1.0900	1.0900	-3.111%	4,535	+0.917%
2021-11-29	1.1400	1.1400	1.1250	1.1250	-0.442%	4,510	-2.222%
2021-11-26	1.1400	1.1400	1.1300	1.1300	-5.833%	1,310	-2.655%
2021-11-24	1.1500	1.2000	1.1500	1.2000	+2.555%	26,041	-8.333%
2021-11-23	1.1801	1.1801	1.1400	1.1701	-2.500%	20,608	-5.991%
2021-11-22	1.2201	1.2250	1.2001	1.2001	-3.992%	21,696	-8.341%
2021-11-19	1.2800	1.3001	1.2407	1.2500	-3.846%	11,710	-12.000%
2021-11-18	1.3101	1.3200	1.3000	1.3000	-1.515%	33,038	-15.385%
2021-11-17	1.3200	1.3200	1.3000	1.3200	+0.763%	21,504	-16.667%
2021-11-16	1.3300	1.3300	1.3100	1.3100	0.000%	14,182	-16.031%
2021-11-15	1.3400	1.3400	1.3000	1.3100	-0.758%	16,695	-16.031%
2021-11-12	1.3100	1.3600	1.3100	1.3200	+1.538%	65,554	-16.667%
2021-11-11	1.2600	1.3008	1.2383	1.3000	+4.325%	104,149	-15.385%
2021-11-10	1.2434	1.2800	1.2400	1.2461	+0.492%	63,230	-11.725%
2021-11-09	1.1900	1.2400	1.1715	1.2400	+4.202%	65,048	-11.290%
2021-11-08	1.1938	1.2000	1.1800	1.1900	-0.833%	70,920	-7.563%
2021-11-05	1.2300	1.2300	1.1600	1.2000	+2.564%	13,317	-8.333%
2021-11-04	1.1700	1.1900	1.1400	1.1700	+0.171%	47,474	-5.983%
2021-11-03	1.1000	1.1700	1.1000	1.1680	+2.456%	23,765	-5.822%
2021-11-02	1.1434	1.1700	1.1233	1.1400	-2.581%	123,973	-3.509%
2021-11-01	1.2196	1.2300	1.1702	1.1702	-4.082%	109,797	-5.999%
2021-10-29	1.2033	1.2300	1.1600	1.2200	-0.813%	42,996	-9.836%
2021-10-28	1.2500	1.2600	1.2300	1.2300	-1.600%	83,067	-10.569%
2021-10-27	1.2400	1.2600	1.2400	1.2500	+0.806%	67,875	-12.000%
2021-10-26	1.2900	1.2900	1.2300	1.2400	-0.800%	188,179	-11.290%
2021-10-25	1.1800	1.3000	1.1600	1.2500	+25.000%	681,605	-12.000%
2021-10-22	1.0200	1.0400	1.0000	1.0000	-0.990%	35,325	+10.000%
2021-10-21	1.0100	1.0200	1.0000	1.0100	+1.000%	16,084	+8.911%
2021-10-20	1.0100	1.0100	0.9900	1.0000	0.000%	17,483	+10.000%
2021-10-19	1.0015	1.0344	0.9900	1.0000	+1.010%	42,591	+10.000%
2021-10-18	0.9900	0.9969	0.9684	0.9900	-2.941%	20,638	+11.111%
2021-10-15	0.9400	1.0200	0.9400	1.0200	0.000%	61,957	+7.843%
2021-10-14	0.9400	1.0400	0.9400	1.0200	+7.937%	158,154	+7.843%
2021-10-13	0.9029	0.9503	0.8835	0.9450	+5.000%	91,496	+16.402%
2021-10-12	0.8951	0.9240	0.8951	0.9000	-1.305%	16,445	+22.222%
2021-10-11	0.9450	0.9450	0.8900	0.9119	-0.880%	22,472	+20.627%
2021-10-08	0.9300	0.9300	0.9100	0.9200	+0.283%	60,130	+19.565%
2021-10-07	0.9174	0.9175	0.8951	0.9174	+2.366%	6,562	+19.904%
2021-10-06	0.8606	0.9173	0.8603	0.8962	+4.586%	66,730	+22.740%
2021-10-05	0.9050	0.9180	0.8569	0.8569	-5.887%	39,046	+28.370%
2021-10-04	0.9105	0.9105	0.9105	0.9105	+0.674%	5,100	+20.813%
2021-10-01	0.9058	0.9058	0.9044	0.9044	-2.753%	2,451	+21.628%
2021-09-30	0.9164	0.9300	0.9164	0.9300	+2.220%	19,922	+18.280%
2021-09-29	0.9220	0.9220	0.9050	0.9098	-0.143%	34,332	+20.906%
2021-09-28	0.9200	0.9256	0.9095	0.9111	-1.289%	25,956	+20.733%
2021-09-27	0.8979	0.9259	0.8979	0.9230	-0.485%	15,628	+19.177%
2021-09-24	0.9190	0.9354	0.9150	0.9275	+1.822%	100,247	+18.598%
2021-09-23	0.9109	0.9109	0.9109	0.9109	-2.106%	10,000	+20.760%
2021-09-22	0.9127	0.9305	0.9112	0.9305	+1.694%	29,054	+18.216%
2021-09-21	0.9015	0.9300	0.9015	0.9150	-1.390%	67,765	+20.219%
2021-09-20	0.9250	0.9279	0.9100	0.9279	-2.326%	13,266	+18.547%
2021-09-17	0.9600	0.9600	0.9382	0.9500	+0.370%	6,039	+15.789%
2021-09-16	0.9388	0.9465	0.9165	0.9465	-0.672%	70,164	+16.218%
2021-09-15	0.9500	0.9700	0.9489	0.9529	+0.305%	35,335	+15.437%
2021-09-14	0.9216	0.9500	0.9200	0.9500	+2.970%	20,115	+15.789%
2021-09-13	0.9131	0.9400	0.9000	0.9226	+1.151%	31,003	+19.228%
2021-09-10	0.9500	0.9500	0.9109	0.9121	-3.989%	20,126	+20.601%
2021-09-09	0.9205	0.9592	0.9205	0.9500	+4.338%	35,518	+15.789%
2021-09-08	0.9193	0.9400	0.9000	0.9105	-2.233%	25,165	+20.813%
2021-09-07	0.9600	0.9600	0.9030	0.9313	-1.699%	27,793	+18.114%
2021-09-03	0.9000	0.9796	0.8851	0.9474	+7.671%	106,742	+16.107%
2021-09-02	0.8700	0.8930	0.8695	0.8799	+3.518%	47,900	+25.014%
2021-09-01	0.8698	0.8698	0.8450	0.8500	-2.757%	56,758	+29.412%
2021-08-31	0.8600	0.8840	0.8600	0.8741	+1.640%	92,381	+25.844%
2021-08-30	0.8800	0.8800	0.8435	0.8600	0.000%	6,690	+27.907%
2021-08-27	0.8400	0.8615	0.8400	0.8600	+4.878%	53,861	+27.907%
2021-08-26	0.8413	0.8483	0.8168	0.8200	-1.478%	13,626	+34.146%
2021-08-25	0.8338	0.8628	0.8300	0.8323	+0.277%	8,195	+32.164%
2021-08-24	0.8501	0.8501	0.8208	0.8300	-1.190%	44,812	+32.530%
2021-08-23	0.8057	0.8453	0.8028	0.8400	+3.909%	16,535	+30.952%
2021-08-20	0.8072	0.8193	0.7888	0.8084	-0.198%	14,564	+36.071%
2021-08-19	0.8860	0.8860	0.8010	0.8100	-1.699%	22,688	+35.802%
2021-08-18	0.8029	0.8347	0.8029	0.8240	+0.660%	45,865	+33.495%
2021-08-17	0.8100	0.8348	0.8060	0.8186	-0.860%	42,199	+34.376%
2021-08-16	0.8200	0.8412	0.8169	0.8257	-3.641%	18,611	+33.220%
2021-08-12	0.8314	0.8645	0.8254	0.8569	+2.012%	37,034	+28.370%
2021-08-11	0.8300	0.8810	0.8197	0.8400	+2.314%	108,707	+30.952%
2021-08-10	0.8100	0.8436	0.8100	0.8210	+0.183%	32,588	+33.983%
2021-08-09	0.8520	0.8520	0.8103	0.8195	-1.265%	70,594	+34.228%
2021-08-06	0.8500	0.8656	0.8083	0.8300	-3.015%	52,942	+32.530%
2021-08-05	0.8200	0.8800	0.8200	0.8558	-1.132%	24,922	+28.535%
2021-08-04	0.9155	0.9300	0.8656	0.8656	-1.636%	49,997	+27.079%
2021-08-03	0.9185	0.9375	0.8800	0.8800	-2.222%	53,626	+25.000%
2021-08-02	0.8700	0.9500	0.8700	0.9000	-0.089%	15,614	+22.222%
2021-07-30	0.9150	0.9360	0.9000	0.9008	-4.687%	18,114	+22.114%
2021-07-29	0.9050	0.9656	0.9050	0.9451	+5.445%	26,779	+16.390%
2021-07-28	0.8450	0.9010	0.8450	0.8963	+1.852%	36,183	+22.727%
2021-07-27	0.8588	0.8854	0.8588	0.8800	+1.149%	23,674	+25.000%
2021-07-26	0.8865	0.8902	0.8003	0.8700	-3.333%	18,111	+26.437%
2021-07-23	0.9016	0.9214	0.8883	0.9000	-1.939%	35,760	+22.222%
2021-07-22	0.8500	0.9217	0.8500	0.9178	+8.269%	24,504	+19.852%
2021-07-21	0.7982	0.8541	0.7954	0.8477	+4.268%	34,390	+29.763%
2021-07-20	0.8610	0.8610	0.7925	0.8130	-1.764%	29,693	+35.301%
2021-07-19	0.8619	0.9000	0.7810	0.8276	-6.486%	91,878	+32.914%
2021-07-16	0.8852	0.9079	0.8752	0.8850	-1.656%	15,782	+24.294%
2021-07-15	0.9200	0.9200	0.8773	0.8999	-4.266%	26,610	+22.236%
2021-07-14	0.8910	0.9597	0.8720	0.9400	+3.297%	51,813	+17.021%
2021-07-13	0.9245	0.9245	0.9100	0.9100	-1.098%	7,543	+20.879%
2021-07-12	0.8963	0.9201	0.8600	0.9201	+1.973%	82,612	+19.552%
2021-07-09	0.9000	0.9196	0.8867	0.9023	-5.735%	19,659	+21.911%
2021-07-06	0.9020	0.9731	0.9020	0.9572	+6.878%	51,554	+14.919%
2021-07-02	0.9463	0.9463	0.8721	0.8956	-0.489%	16,406	+22.823%
2021-07-01	0.9550	0.9550	0.9000	0.9000	-0.651%	8,448	+22.222%
2021-06-30	0.8800	0.9059	0.8600	0.9059	+1.787%	34,208	+21.426%
2021-06-29	0.9083	0.9083	0.8837	0.8900	-0.112%	68,837	+23.596%
2021-06-28	0.9424	0.9660	0.8910	0.8910	-5.584%	33,111	+23.457%
2021-06-25	0.9488	0.9517	0.9080	0.9437	+0.543%	86,410	+16.562%
2021-06-24	0.9334	0.9539	0.9289	0.9386	-1.200%	15,260	+17.196%
2021-06-23	0.9500	0.9773	0.9400	0.9500	+0.243%	34,891	+15.789%
2021-06-22	0.9503	0.9503	0.9297	0.9477	+1.239%	26,680	+16.070%
2021-06-21	0.9223	0.9394	0.9100	0.9361	-0.149%	26,174	+17.509%
2021-06-18	0.9600	0.9600	0.9375	0.9375	+0.267%	30,450	+17.333%
2021-06-17	0.9799	0.9900	0.9300	0.9350	-6.500%	21,209	+17.647%
2021-06-16	1.0300	1.0300	1.0000	1.0000	-2.439%	13,075	+10.000%
2021-06-15	1.0300	1.0400	1.0100	1.0250	+0.490%	26,422	+7.317%
2021-06-14	1.0313	1.0400	1.0100	1.0200	-0.049%	14,220	+7.843%
2021-06-11	1.0900	1.0900	1.0100	1.0205	-1.875%	50,865	+7.790%
2021-06-10	1.0500	1.0500	1.0200	1.0400	0.000%	40,697	+5.769%
2021-06-09	1.0100	1.0500	1.0100	1.0400	+2.970%	46,086	+5.769%
2021-06-08	1.0000	1.0300	0.9900	1.0100	+2.341%	13,348	+8.911%
2021-06-07	0.9428	0.9914	0.9428	0.9869	+0.030%	74,368	+11.460%
2021-06-04	1.0000	1.0000	0.9800	0.9866	+1.513%	55,570	+11.494%
2021-06-03	0.9948	1.0000	0.9719	0.9719	-1.240%	17,246	+13.180%
2021-06-02	1.0200	1.0200	0.9840	0.9841	-1.095%	36,011	+11.777%
2021-06-01	1.0300	1.0300	0.9950	0.9950	+0.404%	53,470	+10.553%
2021-05-28	0.9952	1.0200	0.9908	0.9910	+0.711%	51,047	+10.999%
2021-05-27	1.0101	1.0200	0.9840	0.9840	-3.529%	66,572	+11.789%
2021-05-26	1.0500	1.0500	0.9796	1.0200	+0.990%	86,330	+7.843%
2021-05-25	1.0000	1.0200	0.9941	1.0100	+1.457%	20,274	+8.911%
2021-05-24	0.9400	1.0200	0.9400	0.9955	-0.211%	8,190	+10.497%
2021-05-21	1.0000	1.0100	0.9820	0.9976	-0.240%	22,016	+10.265%
2021-05-20	1.0100	1.0100	0.9927	1.0000	-0.498%	101,739	+10.000%
2021-05-19	1.0207	1.0500	1.0000	1.0050	-1.471%	209,031	+9.453%
2021-05-18	1.0100	1.0300	1.0100	1.0200	+2.000%	63,508	+7.843%
2021-05-17	0.9980	1.0200	0.9822	1.0000	+3.082%	98,050	+10.000%
2021-05-14	0.9590	0.9800	0.9400	0.9701	+3.202%	19,052	+13.390%
2021-05-13	0.9700	0.9907	0.9400	0.9400	-3.093%	25,371	+17.021%
2021-05-12	1.0000	1.0100	0.9687	0.9700	-0.533%	26,012	+13.402%
2021-05-11	1.0200	1.0200	0.9750	0.9752	-2.480%	59,713	+12.797%
2021-05-10	0.9984	1.0300	0.9889	1.0000	+0.160%	73,309	+10.000%
2021-05-07	1.0260	1.0300	0.9800	0.9984	-2.118%	46,856	+10.176%
2021-05-06	1.0493	1.0500	0.9905	1.0200	+3.030%	62,890	+7.843%
2021-05-05	0.9879	1.0005	0.9879	0.9900	-1.980%	26,601	+11.111%
2021-05-04	1.0200	1.0200	0.9964	1.0100	-0.980%	14,801	+8.911%
2021-05-03	1.0500	1.0500	1.0100	1.0200	+0.010%	9,869	+7.843%
2021-04-30	1.0000	1.0200	0.9831	1.0199	+1.990%	19,749	+7.854%
2021-04-29	0.9900	1.0000	0.9793	1.0000	+1.010%	39,661	+10.000%
2021-04-28	0.9749	0.9936	0.9719	0.9900	-1.980%	33,576	+11.111%
2021-04-27	1.0200	1.0205	1.0000	1.0100	+2.020%	7,900	+8.911%
2021-04-26	1.0100	1.0200	0.9900	0.9900	-1.980%	36,559	+11.111%
2021-04-23	1.0099	1.0299	1.0000	1.0100	+1.020%	24,292	+8.911%
2021-04-22	0.9900	1.0100	0.9900	0.9998	-0.961%	19,832	+10.022%
2021-04-21	0.9787	1.0100	0.9631	1.0095	+1.970%	72,333	+8.965%
2021-04-20	1.0000	1.0000	0.9779	0.9900	-0.542%	25,897	+11.111%
2021-04-19	1.0200	1.0200	0.9900	0.9954	-1.446%	27,643	+10.508%
2021-04-16	0.9920	1.0200	0.9920	1.0100	+2.020%	36,598	+8.911%
2021-04-15	0.8764	1.0299	0.8764	0.9900	+2.676%	67,058	+11.111%
2021-04-14	1.0000	1.0000	0.9550	0.9642	-0.598%	23,578	+14.084%
2021-04-13	0.9901	0.9901	0.9600	0.9700	+1.042%	21,584	+13.402%
2021-04-12	1.0100	1.0100	0.9600	0.9600	-4.000%	45,607	+14.583%
2021-04-09	0.9650	1.0000	0.9607	1.0000	+2.041%	57,041	+10.000%
2021-04-08	0.9500	0.9900	0.9200	0.9800	+6.917%	178,084	+12.245%
2021-04-07	0.9568	0.9568	0.9165	0.9166	-1.768%	28,225	+20.009%
2021-04-06	0.9400	0.9500	0.9186	0.9331	+1.018%	92,463	+17.887%
2021-04-05	0.9500	0.9500	0.9228	0.9237	-0.463%	66,230	+19.086%
2021-04-01	0.9399	0.9498	0.8900	0.9280	+1.978%	146,003	+18.534%
2021-03-31	0.8780	0.9110	0.8780	0.9100	+4.598%	33,108	+20.879%
2021-03-30	0.8301	0.8725	0.8154	0.8700	+4.819%	76,111	+26.437%
2021-03-29	0.8650	0.8740	0.8300	0.8300	-4.598%	33,880	+32.530%
2021-03-26	0.8900	0.8960	0.8444	0.8700	-3.129%	70,145	+26.437%
2021-03-25	0.8447	0.9267	0.8240	0.8981	+0.910%	35,566	+22.481%
2021-03-24	0.8457	0.9106	0.8379	0.8900	-0.514%	28,110	+23.596%
2021-03-23	0.9179	0.9179	0.8350	0.8946	-4.259%	168,012	+22.960%
2021-03-22	0.9350	0.9400	0.9041	0.9344	-0.638%	67,956	+17.723%
2021-03-19	0.9377	0.9414	0.9071	0.9404	+2.653%	32,188	+16.972%
2021-03-18	0.9550	0.9720	0.9161	0.9161	-4.174%	29,871	+20.074%
2021-03-17	0.9320	0.9693	0.9103	0.9560	+2.575%	32,564	+15.063%
2021-03-16	0.9100	0.9430	0.8900	0.9320	+2.418%	111,883	+18.026%
2021-03-15	0.9500	0.9700	0.9000	0.9100	-4.382%	59,947	+20.879%
2021-03-12	0.8680	0.9800	0.8680	0.9517	+2.720%	75,457	+15.583%
2021-03-11	0.9500	0.9600	0.9175	0.9265	-1.436%	63,494	+18.726%
2021-03-10	0.8610	0.9526	0.8610	0.9400	+8.046%	123,359	+17.021%
2021-03-09	0.8080	0.8980	0.8080	0.8700	+4.555%	89,490	+26.437%
2021-03-08	0.7946	0.8321	0.7401	0.8321	+5.771%	136,052	+32.196%
2021-03-05	0.7700	0.8097	0.7630	0.7867	+4.754%	41,099	+39.825%
2021-03-04	0.8108	0.8411	0.7500	0.7510	-7.375%	254,255	+46.471%
2021-03-03	0.8200	0.8500	0.8000	0.8108	-2.195%	275,139	+35.668%
2021-03-02	0.8730	0.8730	0.8200	0.8290	-2.275%	153,582	+32.690%
2021-03-01	0.8943	0.9000	0.8415	0.8483	-1.589%	78,523	+29.671%
2021-02-26	0.8996	0.8996	0.8356	0.8620	-2.134%	95,883	+27.610%
2021-02-25	0.8535	0.9233	0.8535	0.8808	-3.209%	21,563	+24.886%
2021-02-24	0.8856	0.9200	0.8856	0.9100	+5.814%	96,916	+20.879%
2021-02-23	0.8624	0.9198	0.8400	0.8600	-4.444%	142,872	+27.907%
2021-02-22	0.8500	0.9300	0.8316	0.9000	+3.448%	259,318	+22.222%
2021-02-19	0.8819	0.9177	0.8581	0.8700	-1.136%	54,758	+26.437%
2021-02-18	0.8610	0.8947	0.8535	0.8800	-2.048%	84,020	+25.000%
2021-02-17	0.9130	0.9134	0.8500	0.8984	-1.599%	244,353	+22.440%
2021-02-16	0.9008	0.9503	0.8931	0.9130	-0.761%	193,687	+20.482%
2021-02-12	0.9161	0.9730	0.8837	0.9200	+0.557%	273,495	+19.565%
2021-02-11	0.9050	0.9250	0.8778	0.9149	-0.835%	109,987	+20.232%
2021-02-10	0.9328	0.9461	0.9157	0.9226	-0.796%	171,612	+19.228%
2021-02-09	0.9509	0.9617	0.9236	0.9300	-1.064%	169,208	+18.280%
2021-02-08	0.9500	0.9660	0.9247	0.9400	-0.529%	163,619	+17.021%
2021-02-05	0.9211	0.9567	0.9178	0.9450	-0.526%	55,525	+16.402%
2021-02-04	0.9350	0.9675	0.9157	0.9500	+2.151%	174,630	+15.789%
2021-02-03	0.9739	0.9914	0.9300	0.9300	-7.000%	93,908	+18.280%
2021-02-02	0.9631	1.0000	0.9240	1.0000	+2.041%	148,425	+10.000%
2021-02-01	0.9300	0.9900	0.9000	0.9800	+7.598%	273,522	+12.245%
2021-01-29	0.9444	0.9600	0.8933	0.9108	-0.589%	122,150	+20.773%
2021-01-28	0.9500	0.9664	0.9024	0.9162	-3.558%	156,259	+20.061%
2021-01-27	0.9600	0.9656	0.9350	0.9500	-1.042%	120,664	+15.789%
2021-01-26	0.9800	0.9804	0.9600	0.9600	-2.041%	44,857	+14.583%
2021-01-25	0.9800	0.9800	0.9342	0.9800	0.000%	150,180	+12.245%
2021-01-22	0.9408	0.9885	0.9300	0.9800	+1.031%	187,411	+12.245%
2021-01-21	0.9869	0.9869	0.9300	0.9700	0.000%	91,131	+13.402%
2021-01-20	0.9300	0.9888	0.9100	0.9700	+6.197%	360,860	+13.402%
2021-01-19	1.0000	1.0000	0.8853	0.9134	-13.010%	752,032	+20.429%
2021-01-15	1.0700	1.0700	1.0200	1.0500	-1.869%	128,308	+4.762%
2021-01-14	1.0700	1.1008	1.0700	1.0700	-1.835%	104,369	+2.804%
2021-01-13	1.0700	1.1300	1.0600	1.0900	+3.269%	103,037	+0.917%
2021-01-12	1.0834	1.1000	1.0400	1.0555	-3.165%	129,323	+4.216%
2021-01-11	1.1128	1.1300	1.0900	1.0900	-8.403%	435,508	+0.917%
2021-01-08	1.1900	1.2699	1.1050	1.1900	-4.800%	288,921	-7.563%
2021-01-07	1.1750	1.2600	1.1750	1.2500	+2.467%	78,184	-12.000%
2021-01-06	1.2200	1.2800	1.2000	1.2199	-2.400%	142,709	-9.829%
2021-01-05	1.2000	1.2900	1.1800	1.2499	+5.924%	472,306	-11.993%
2021-01-04	1.1500	1.2000	1.1500	1.1800	+4.360%	170,282	-6.780%
2020-12-31	1.1500	1.1500	1.1101	1.1307	-1.678%	50,016	-2.715%
2020-12-30	1.0884	1.1500	1.0884	1.1500	+6.481%	82,492	-4.348%
2020-12-29	1.1040	1.1200	1.0800	1.0800	-3.571%	89,171	+1.852%
2020-12-28	1.1100	1.1500	1.1000	1.1200	+0.901%	54,840	-1.786%
2020-12-24	1.1116	1.1200	1.1000	1.1100	-1.761%	23,810	-0.901%
2020-12-23	1.0450	1.1387	1.0450	1.1299	+0.884%	87,020	-2.646%
2020-12-22	1.1200	1.1548	1.0905	1.1200	-3.448%	163,415	-1.786%
2020-12-21	1.1200	1.1600	1.1200	1.1600	+1.754%	148,809	-5.172%
2020-12-18	1.1500	1.1700	1.1200	1.1400	+0.885%	87,442	-3.509%
2020-12-17	1.1200	1.1806	1.0900	1.1300	+2.727%	172,428	-2.655%
2020-12-16	1.1000	1.1300	1.1000	1.1000	-1.786%	95,762	0.000%
2020-12-15	1.1419	1.1419	1.1100	1.1200	+0.901%	37,185	-1.786%
2020-12-14	1.1413	1.1500	1.0700	1.1100	-1.770%	155,455	-0.901%
2020-12-11	1.1300	1.1500	1.1300	1.1300	-0.877%	39,905	-2.655%
2020-12-10	1.1600	1.1600	1.1300	1.1400	-0.870%	72,621	-3.509%
2020-12-09	1.1622	1.1750	1.1400	1.1500	-0.905%	78,587	-4.348%
2020-12-08	1.1775	1.2100	1.1600	1.1605	-1.653%	76,125	-5.213%
2020-12-07	1.1490	1.2000	1.1330	1.1800	+0.855%	171,037	-6.780%
2020-12-04	1.1203	1.1700	1.1125	1.1700	+2.632%	86,436	-5.983%
2020-12-03	1.1500	1.1500	1.1100	1.1400	+0.885%	21,820	-3.509%
2020-12-02	1.1000	1.1300	1.0900	1.1300	+4.630%	61,821	-2.655%
2020-12-01	1.0800	1.1240	1.0701	1.0800	+1.657%	104,449	+1.852%
2020-11-30	1.0599	1.0800	1.0200	1.0624	+1.181%	178,424	+3.539%
2020-11-27	1.0500	1.0600	1.0300	1.0500	-2.778%	86,136	+4.762%
2020-11-25	1.0700	1.1000	1.0600	1.0800	+0.935%	69,614	+1.852%
2020-11-24	1.0700	1.1000	1.0500	1.0700	-2.727%	129,917	+2.804%
2020-11-23	1.1300	1.1300	1.0600	1.1000	-2.655%	218,892	0.000%
2020-11-20	1.1200	1.1600	1.1200	1.1300	0.000%	26,712	-2.655%
2020-11-19	1.1100	1.1400	1.1100	1.1300	-0.877%	52,545	-2.655%
2020-11-18	1.1500	1.1600	1.1100	1.1400	0.000%	65,314	-3.509%
2020-11-17	1.1600	1.1700	1.1400	1.1400	-3.390%	50,240	-3.509%
2020-11-16	1.1800	1.2000	1.1800	1.1800	+0.855%	12,728	-6.780%
2020-11-13	1.1900	1.2100	1.1600	1.1700	-1.681%	26,371	-5.983%
2020-11-12	1.1700	1.2100	1.1700	1.1900	0.000%	27,215	-7.563%
2020-11-11	1.1700	1.2000	1.1400	1.1900	+1.709%	106,987	-7.563%
2020-11-10	1.2000	1.2300	1.1700	1.1700	-4.098%	50,874	-5.983%
2020-11-09	1.2000	1.2200	1.1600	1.2200	-2.400%	93,970	-9.836%
2020-11-06	1.2400	1.2500	1.2000	1.2500	+1.626%	63,381	-12.000%
2020-11-05	1.1900	1.2300	1.1700	1.2300	+6.034%	62,919	-10.569%
2020-11-04	1.1600	1.1700	1.1400	1.1600	+1.754%	28,853	-5.172%
2020-11-03	1.1300	1.1600	1.1300	1.1400	+0.885%	25,810	-3.509%
2020-11-02	1.0900	1.1600	1.0900	1.1300	0.000%	39,209	-2.655%
2020-10-30	1.0500	1.1400	1.0500	1.1300	0.000%	81,710	-2.655%
2020-10-29	1.0900	1.1500	1.0900	1.1300	+0.893%	102,806	-2.655%
2020-10-28	1.1700	1.2100	1.1000	1.1200	-8.943%	153,376	-1.786%
2020-10-27	1.2100	1.2300	1.1900	1.2300	+4.237%	87,492	-10.569%
2020-10-26	1.2200	1.2300	1.1800	1.1800	-4.065%	81,538	-6.780%
2020-10-23	1.2500	1.2500	1.2100	1.2300	-1.600%	59,647	-10.569%
2020-10-22	1.2600	1.2700	1.2300	1.2500	-0.794%	168,578	-12.000%
2020-10-21	1.2500	1.2700	1.2200	1.2600	+1.613%	99,024	-12.698%
2020-10-20	1.2100	1.2400	1.1000	1.2400	+3.333%	74,673	-11.290%
2020-10-19	1.1800	1.2300	1.1800	1.2000	0.000%	63,526	-8.333%
2020-10-16	1.2000	1.2100	1.1800	1.2000	+0.840%	14,894	-8.333%
2020-10-15	1.1700	1.2000	1.1400	1.1900	+0.847%	36,030	-7.563%
2020-10-14	1.1300	1.2100	1.1300	1.1800	+2.609%	65,841	-6.780%
2020-10-13	1.2000	1.2000	1.1500	1.1500	-3.361%	75,807	-4.348%
2020-10-12	1.2300	1.2400	1.1900	1.1900	-1.653%	43,800	-7.563%
2020-10-09	1.1700	1.2300	1.1700	1.2100	+0.833%	179,373	-9.091%
2020-10-08	1.1200	1.2000	1.1200	1.2000	+0.840%	29,116	-8.333%
2020-10-07	1.1900	1.2100	1.1800	1.1900	0.000%	76,070	-7.563%
2020-10-06	1.2000	1.2600	1.1800	1.1900	-3.252%	64,424	-7.563%
2020-10-05	1.2100	1.2600	1.1800	1.2300	+3.361%	95,288	-10.569%
2020-10-02	1.2600	1.2600	1.1700	1.1900	-1.653%	29,608	-7.563%
2020-10-01	1.2200	1.2300	1.1900	1.2100	+1.681%	54,856	-9.091%
2020-09-30	1.1900	1.2300	1.1200	1.1900	-2.459%	87,835	-7.563%
2020-09-29	1.1600	1.2300	1.1500	1.2200	+7.018%	47,051	-9.836%
2020-09-28	1.1000	1.1700	1.1000	1.1400	+4.587%	85,473	-3.509%
2020-09-25	1.0600	1.1100	1.0600	1.0900	-2.679%	111,227	+0.917%
2020-09-24	1.0500	1.1500	1.0300	1.1200	+4.673%	163,443	-1.786%
2020-09-23	1.1200	1.1300	1.0200	1.0700	-5.310%	512,148	+2.804%
2020-09-22	1.1500	1.1800	1.1300	1.1300	-2.586%	123,847	-2.655%
2020-09-21	1.2300	1.2400	1.1200	1.1600	-7.200%	241,197	-5.172%
2020-09-18	1.2500	1.2800	1.2500	1.2500	-0.794%	36,518	-12.000%
2020-09-17	1.2500	1.2700	1.2400	1.2600	-2.326%	64,293	-12.698%
2020-09-16	1.3000	1.3000	1.2800	1.2900	+0.781%	104,699	-14.729%
2020-09-15	1.2900	1.3200	1.2600	1.2800	-0.775%	71,403	-14.063%
2020-09-14	1.2800	1.3000	1.2600	1.2900	+0.781%	111,699	-14.729%
2020-09-11	1.3300	1.3300	1.2800	1.2800	-2.290%	105,609	-14.063%
2020-09-10	1.3100	1.3300	1.2700	1.3100	+2.344%	244,564	-16.031%
2020-09-09	1.2800	1.2900	1.2500	1.2800	0.000%	94,513	-14.063%
2020-09-08	1.2400	1.2800	1.1900	1.2800	+1.587%	164,847	-14.063%
2020-09-04	1.2900	1.2900	1.2100	1.2600	+0.800%	92,380	-12.698%
2020-09-03	1.3300	1.3300	1.2200	1.2500	-3.846%	166,734	-12.000%
2020-09-02	1.2300	1.3100	1.2300	1.3000	+2.362%	233,079	-15.385%
2020-09-01	1.3300	1.3300	1.2500	1.2700	0.000%	193,541	-13.386%
2020-08-31	1.2700	1.3000	1.2100	1.2700	+0.794%	334,431	-13.386%
2020-08-28	1.2400	1.2600	1.2000	1.2600	+4.132%	178,841	-12.698%
2020-08-27	1.1700	1.2500	1.1700	1.2100	-0.820%	144,366	-9.091%
2020-08-26	1.1400	1.2300	1.1400	1.2200	+9.910%	373,713	-9.836%
2020-08-25	1.0700	1.1100	1.0500	1.1100	+2.778%	112,537	-0.901%
2020-08-24	1.1600	1.1600	1.0700	1.0800	-5.263%	141,152	+1.852%
2020-08-21	1.1600	1.1600	1.0900	1.1400	-0.870%	88,693	-3.509%
2020-08-20	1.1600	1.1900	1.1300	1.1500	+0.877%	139,450	-4.348%
2020-08-19	1.2000	1.2200	1.1200	1.1400	-5.785%	157,600	-3.509%
2020-08-18	1.2500	1.2500	1.1800	1.2100	+2.542%	255,535	-9.091%
2020-08-17	1.1000	1.1800	1.0700	1.1800	+13.462%	300,974	-6.780%
2020-08-14	1.1000	1.1000	1.0400	1.0400	-2.804%	47,177	+5.769%
2020-08-13	1.0000	1.0900	1.0000	1.0700	+8.004%	190,500	+2.804%
2020-08-12	1.0800	1.1000	0.9907	0.9907	-4.740%	114,637	+11.033%
2020-08-11	1.1000	1.1200	1.0200	1.0400	-7.143%	249,902	+5.769%
2020-08-10	1.0500	1.1500	1.0500	1.1200	+2.752%	107,799	-1.786%
2020-08-07	1.1200	1.1500	1.0900	1.0900	-3.540%	145,033	+0.917%
2020-08-06	1.1000	1.1900	1.1000	1.1300	+0.893%	202,866	-2.655%
2020-08-05	1.1200	1.1500	1.1000	1.1200	+0.901%	195,240	-1.786%
2020-08-04	1.0700	1.1100	1.0300	1.1100	+2.778%	271,625	-0.901%
2020-08-03	1.1200	1.1200	0.9200	1.0800	-0.917%	272,972	+1.852%
2020-07-31	1.0200	1.1000	1.0100	1.0900	+9.000%	75,642	+0.917%
2020-07-30	1.0500	1.0500	0.9900	1.0000	-4.762%	216,355	+10.000%
2020-07-29	1.0500	1.0500	1.0000	1.0500	0.000%	128,850	+4.762%
2020-07-28	1.0300	1.1000	1.0300	1.0500	-2.778%	120,114	+4.762%
2020-07-27	1.0600	1.1000	1.0100	1.0800	+5.882%	191,543	+1.852%
2020-07-24	1.0300	1.0700	1.0100	1.0200	-0.971%	149,996	+7.843%
2020-07-23	1.0500	1.0800	1.0200	1.0300	-2.830%	149,360	+6.796%
2020-07-22	1.1000	1.1200	1.0200	1.0600	-3.636%	140,106	+3.774%
2020-07-21	1.1000	1.1300	1.0600	1.1000	+1.852%	164,021	0.000%

.dark-mode .Kz4xYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kz4xYQ{ color: #333333; background-color: white; border: 2px solid #333333; }FIOGFFiore Gold Ltd (Canada)stock OTC

FIOGF
Fiore Gold Ltd (Canada)
stock OTC