Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2020 0.4500 0.4600 0.4450 0.4600 165,480 +0.02(+3.37%)
Mar 30, 2020 0.4550 0.4550 0.4400 0.4450 29,570 -0.01(-2.20%)
Mar 27, 2020 0.4500 0.4550 0.4350 0.4550 204,838 +0.01(+1.11%)
Mar 26, 2020 0.4550 0.4750 0.4450 0.4500 162,115 +0.01(+2.27%)
Mar 25, 2020 0.4850 0.4950 0.4250 0.4400 221,528 -0.02(-4.35%)
Mar 24, 2020 0.4400 0.5500 0.4400 0.4600 242,581 +0.04(+9.52%)
Mar 23, 2020 0.3900 0.4200 0.3500 0.4200 122,150 +0.08(+21.74%)
Mar 20, 2020 0.4050 0.4050 0.3450 0.3450 127,080 -0.04(-9.21%)
Mar 19, 2020 0.3600 0.3800 0.3400 0.3800 67,261 +0.03(+8.57%)
Mar 18, 2020 0.3900 0.3900 0.3400 0.3500 131,427 -0.05(-11.39%)
Mar 17, 2020 0.3900 0.4400 0.3600 0.3950 307,025 +0.01(+1.28%)
Mar 16, 2020 0.3300 0.4000 0.3200 0.3900 206,910 +0.05(+13.04%)
Mar 13, 2020 0.3800 0.3800 0.3400 0.3450 300,041 -0.05(-12.66%)
Mar 12, 2020 0.3950 0.4100 0.2700 0.3950 531,488 -0.01(-1.25%)
Mar 11, 2020 0.4400 0.4400 0.4000 0.4000 128,000 -0.03(-6.98%)
Mar 10, 2020 0.4650 0.4700 0.4000 0.4300 743,639 -0.03(-6.52%)
Mar 09, 2020 0.5100 0.5400 0.4400 0.4600 465,022 -0.05(-9.80%)
Mar 06, 2020 0.5400 0.5400 0.5000 0.5100 307,150 -0.03(-5.56%)
Mar 05, 2020 0.5200 0.5400 0.4850 0.5400 731,331 +0.05(+10.20%)
Mar 04, 2020 0.5300 0.5300 0.4900 0.4900 433,201 -0.01(-2.00%)
Mar 03, 2020 0.5100 0.5500 0.4700 0.5000 367,242 +0.02(+3.09%)
Mar 02, 2020 0.4850 0.5000 0.4750 0.4850 216,310 +0.02(+3.19%)
Feb 28, 2020 0.4700 0.4700 0.4200 0.4700 483,606 -0.04(-7.84%)
Feb 27, 2020 0.5400 0.5400 0.5100 0.5100 131,786 -0.03(-5.56%)
Feb 26, 2020 0.5500 0.5500 0.5200 0.5400 186,137 +0.01(+1.89%)
Feb 25, 2020 0.6100 0.6100 0.5300 0.5300 242,395 -0.08(-13.11%)
Feb 24, 2020 0.6600 0.6700 0.6100 0.6100 291,516 -0.02(-3.17%)
Feb 21, 2020 0.5800 0.6300 0.5800 0.6300 460,078 +0.05(+8.62%)
Feb 20, 2020 0.5900 0.6000 0.5700 0.5800 142,562 -0.01(-1.69%)
Feb 19, 2020 0.5700 0.6000 0.5600 0.5900 250,159 +0.01(+1.72%)
Feb 18, 2020 0.5500 0.5800 0.5500 0.5800 264,755 +0.05(+9.43%)
Feb 14, 2020 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Feb 13, 2020 0.5600 0.5600 0.5500 0.5600 18,405 +0.00(+0.00%)
Feb 12, 2020 0.5700 0.5700 0.5600 0.5600 41,940 -0.01(-1.75%)
Feb 11, 2020 0.5500 0.5700 0.5400 0.5700 50,465 +0.01(+1.79%)
Feb 10, 2020 0.5600 0.5700 0.5500 0.5600 130,243 +0.01(+1.82%)
Feb 07, 2020 0.5400 0.5500 0.5400 0.5500 36,200 +0.01(+1.85%)
Feb 06, 2020 0.5300 0.5400 0.5200 0.5400 99,654 +0.03(+5.88%)
Feb 05, 2020 0.5200 0.5200 0.5100 0.5100 29,449 +0.00(+0.00%)
Feb 04, 2020 0.5000 0.5100 0.5000 0.5100 88,301 +0.01(+2.00%)
Feb 03, 2020 0.5000 0.5200 0.5000 0.5000 176,941 +0.00(+0.00%)
Jan 31, 2020 0.5100 0.5200 0.5000 0.5000 50,292 -0.01(-1.96%)
Jan 30, 2020 0.5200 0.5200 0.5100 0.5100 35,900 +0.00(+0.00%)
Jan 29, 2020 0.5200 0.5200 0.5100 0.5100 1,500 +0.00(+0.00%)
Jan 28, 2020 0.5300 0.5300 0.5100 0.5100 90,291 -0.02(-3.77%)
Jan 27, 2020 0.5300 0.5300 0.5000 0.5300 126,569 +0.00(+0.00%)
Jan 24, 2020 0.5200 0.5400 0.4950 0.5300 160,468 -0.01(-1.85%)
Jan 23, 2020 0.5300 0.5400 0.5300 0.5400 87,000 +0.02(+3.85%)
Jan 22, 2020 0.5000 0.5400 0.5000 0.5200 48,250 +0.02(+4.00%)
Jan 21, 2020 0.5300 0.5500 0.4950 0.5000 125,949 -0.03(-5.66%)
Jan 20, 2020 0.5500 0.5500 0.5300 0.5300 70,310 +0.00(+0.00%)
Jan 17, 2020 0.5300 0.5300 0.5300 0.5300 6,706 +0.00(+0.00%)
Jan 16, 2020 0.5500 0.5500 0.5100 0.5300 89,638 -0.02(-3.64%)
Jan 15, 2020 0.5500 0.5500 0.5400 0.5500 48,359 +0.01(+1.85%)
Jan 14, 2020 0.5600 0.5600 0.5300 0.5400 110,151 -0.01(-1.82%)
Jan 13, 2020 0.5700 0.5700 0.5500 0.5500 102,264 -0.02(-3.51%)
Jan 10, 2020 0.5700 0.5700 0.5500 0.5700 80,165 +0.01(+1.79%)
Jan 09, 2020 0.5700 0.5800 0.5600 0.5600 236,384 +0.00(+0.00%)
Jan 08, 2020 0.5600 0.5900 0.5500 0.5600 259,255 -0.01(-1.75%)
Jan 07, 2020 0.5400 0.5700 0.5200 0.5700 139,254 +0.03(+5.56%)
Jan 06, 2020 0.5700 0.5800 0.5300 0.5400 64,450 -0.01(-1.82%)
Jan 03, 2020 0.5600 0.5600 0.5500 0.5500 119,455 -0.01(-1.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.