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 (%)
Apr 30, 2018 0.5800 0.5800 0.5500 0.5500 85,668 -0.04(-6.78%)
Apr 27, 2018 0.5800 0.5900 0.5800 0.5900 7,400 -0.02(-3.28%)
Apr 26, 2018 0.6000 0.6200 0.5800 0.6100 238,334 +0.01(+1.67%)
Apr 25, 2018 0.6200 0.6200 0.6000 0.6000 103,800 +0.00(+0.00%)
Apr 24, 2018 0.6100 0.6200 0.5900 0.6000 139,685 -0.02(-3.23%)
Apr 23, 2018 0.6000 0.6300 0.6000 0.6200 110,153 +0.00(+0.00%)
Apr 20, 2018 0.6200 0.6200 0.5800 0.6200 35,784 +0.03(+5.08%)
Apr 19, 2018 0.6100 0.6800 0.5900 0.5900 395,636 -0.02(-3.28%)
Apr 18, 2018 0.6100 0.6200 0.5900 0.6100 75,707 +0.00(+0.00%)
Apr 17, 2018 0.6200 0.6300 0.6000 0.6100 144,097 -0.01(-1.61%)
Apr 16, 2018 0.6200 0.6300 0.6200 0.6200 34,432 -0.01(-1.59%)
Apr 13, 2018 0.6500 0.6500 0.6300 0.6300 58,900 -0.02(-3.08%)
Apr 12, 2018 0.6900 0.6900 0.6500 0.6500 93,950 -0.02(-2.99%)
Apr 11, 2018 0.6900 0.6900 0.6700 0.6700 20,061 -0.02(-2.90%)
Apr 10, 2018 0.6500 0.6900 0.6500 0.6900 17,834 +0.02(+2.99%)
Apr 09, 2018 0.6700 0.6800 0.6600 0.6700 12,700 +0.01(+1.52%)
Apr 05, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Apr 04, 2018 0.7000 0.7000 0.6500 0.6500 32,504 -0.05(-7.14%)
Apr 03, 2018 0.6900 0.7100 0.6800 0.7000 48,100 +0.02(+2.94%)
Apr 02, 2018 0.6700 0.6900 0.6700 0.6800 17,290 -0.01(-1.45%)
Mar 29, 2018 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Mar 28, 2018 0.6600 0.6600 0.6500 0.6500 79,212 -0.01(-1.52%)
Mar 27, 2018 0.7300 0.7300 0.6600 0.6600 95,700 -0.04(-5.71%)
Mar 26, 2018 0.7000 0.7200 0.6800 0.7000 86,709 +0.03(+4.48%)
Mar 23, 2018 0.6700 0.7000 0.6700 0.6700 59,753 -0.01(-1.47%)
Mar 22, 2018 0.7000 0.7000 0.6600 0.6800 31,478 +0.00(+0.00%)
Mar 21, 2018 0.6700 0.6800 0.6500 0.6800 63,895 +0.02(+3.03%)
Mar 20, 2018 0.6500 0.6700 0.6500 0.6600 77,449 +0.01(+1.54%)
Mar 19, 2018 0.6700 0.6700 0.6500 0.6500 102,619 -0.02(-2.99%)
Mar 16, 2018 0.6500 0.6800 0.6500 0.6700 91,287 +0.02(+3.08%)
Mar 15, 2018 0.6700 0.6700 0.6500 0.6500 37,005 -0.02(-2.99%)
Mar 14, 2018 0.6700 0.6700 0.6500 0.6700 27,290 +0.02(+3.08%)
Mar 13, 2018 0.6600 0.6700 0.6400 0.6500 107,823 +0.00(+0.00%)
Mar 12, 2018 0.6500 0.6500 0.6500 0.6500 41,188 -0.03(-4.41%)
Mar 09, 2018 0.6600 0.7000 0.6500 0.6800 161,330 +0.03(+4.62%)
Mar 08, 2018 0.6400 0.6600 0.6400 0.6500 121,500 +0.00(+0.00%)
Mar 07, 2018 0.6700 0.6700 0.6500 0.6500 70,787 -0.02(-2.99%)
Mar 06, 2018 0.6800 0.6900 0.6700 0.6700 23,400 +0.02(+3.08%)
Mar 05, 2018 0.6700 0.6800 0.6500 0.6500 70,185 +0.00(+0.00%)
Mar 02, 2018 0.7000 0.7000 0.6500 0.6500 198,705 -0.02(-2.99%)
Mar 01, 2018 0.7100 0.7100 0.6700 0.6700 137,927 -0.03(-4.29%)
Feb 28, 2018 0.7200 0.7500 0.7000 0.7000 28,629 -0.01(-1.41%)
Feb 27, 2018 0.6900 0.7300 0.6900 0.7100 227,387 +0.02(+2.90%)
Feb 26, 2018 0.7100 0.7300 0.6800 0.6900 80,948 -0.03(-4.17%)
Feb 23, 2018 0.7100 0.7200 0.7000 0.7200 34,357 +0.00(+0.00%)
Feb 22, 2018 0.7100 0.7400 0.7100 0.7200 26,770 +0.01(+1.41%)
Feb 21, 2018 0.7300 0.7300 0.7100 0.7100 30,745 -0.02(-2.74%)
Feb 20, 2018 0.7800 0.7800 0.7100 0.7300 37,890 -0.05(-6.41%)
Feb 16, 2018 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Feb 15, 2018 0.7600 0.7900 0.7500 0.7500 61,092 -0.01(-1.32%)
Feb 14, 2018 0.6800 0.7700 0.6700 0.7600 304,290 +0.09(+13.43%)
Feb 13, 2018 0.6900 0.6900 0.6400 0.6700 77,637 +0.00(+0.00%)
Feb 12, 2018 0.6800 0.7000 0.6500 0.6700 120,465 -0.01(-1.47%)
Feb 09, 2018 0.7200 0.7300 0.6800 0.6800 95,710 -0.01(-1.45%)
Feb 08, 2018 0.7500 0.7500 0.6900 0.6900 122,643 -0.06(-8.00%)
Feb 07, 2018 0.7700 0.7700 0.7400 0.7500 132,900 -0.02(-2.60%)
Feb 06, 2018 0.7800 0.8000 0.7500 0.7700 117,281 -0.01(-1.28%)
Feb 05, 2018 0.7800 0.8200 0.7700 0.7800 70,386 +0.02(+2.63%)
Feb 02, 2018 0.8500 0.8700 0.7600 0.7600 432,373 -0.07(-8.43%)
Feb 01, 2018 0.7300 0.8500 0.7100 0.8300 336,335 +0.10(+13.70%)
Jan 31, 2018 0.7300 0.7500 0.7100 0.7300 94,255 -0.01(-1.35%)
Jan 30, 2018 0.7400 0.7400 0.7100 0.7400 237,523 -0.01(-1.33%)
Jan 29, 2018 0.7700 0.7900 0.7300 0.7500 138,512 -0.04(-5.06%)
Jan 26, 2018 0.8200 0.8200 0.7800 0.7900 148,880 -0.06(-7.06%)
Jan 25, 2018 0.8600 0.8600 0.8300 0.8500 60,610 +0.00(+0.00%)
Jan 24, 2018 0.8700 0.8700 0.8200 0.8500 98,058 +0.00(+0.00%)
Jan 23, 2018 0.8100 0.8500 0.8100 0.8500 124,601 +0.04(+4.94%)
Jan 22, 2018 0.8500 0.8600 0.8100 0.8100 187,090 -0.04(-4.71%)
Jan 19, 2018 0.8600 0.8600 0.8300 0.8500 342,426 +0.03(+3.66%)
Jan 18, 2018 0.8800 0.7600 0.8200 496,914 -0.03(-3.53%)
Jan 17, 2018 0.9000 0.9000 0.8500 0.8500 156,176 -0.06(-6.59%)
Jan 16, 2018 0.9100 0.9500 0.8700 0.9100 386,117 +0.03(+3.41%)
Jan 15, 2018 1.000 1.000 0.8800 0.8800 289,022 -0.12(-12.00%)
Jan 12, 2018 1.020 1.030 0.9800 1.000 232,512 -0.01(-0.99%)
Jan 11, 2018 1.030 1.040 0.9900 1.010 241,127 +0.00(+0.00%)
Jan 10, 2018 1.010 1.040 0.9500 1.010 402,612 +0.00(+0.00%)
Jan 09, 2018 1.050 1.050 0.9600 1.010 405,538 -0.05(-4.72%)
Jan 08, 2018 1.180 1.180 1.040 1.060 1,126,314 +0.00(+0.00%)
Jan 05, 2018 1.100 1.100 0.9600 1.060 1,470,918 +0.03(+2.91%)
Jan 04, 2018 0.8800 1.030 0.8200 1.030 772,912 +0.14(+15.73%)
Jan 03, 2018 0.9000 0.9100 0.8500 0.8900 289,845 +0.00(+0.00%)
Jan 02, 2018 0.8900 0.9100 0.8800 0.8900 271,199 +0.01(+1.14%)
Dec 29, 2017 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Dec 28, 2017 0.8400 0.8900 0.8200 0.8400 255,898 +0.03(+3.70%)
Dec 27, 2017 0.7800 0.8500 0.7800 0.8100 376,522 +0.06(+8.00%)
Dec 22, 2017 0.7500 0.7700 0.7000 0.7500 290,004 +0.00(+0.00%)
Dec 21, 2017 0.7500 0.7500 0.7200 0.7500 129,183 +0.00(+0.00%)
Dec 20, 2017 0.7600 0.7700 0.7400 0.7500 183,397 +0.01(+1.35%)
Dec 19, 2017 0.7200 0.7700 0.7200 0.7400 424,227 +0.02(+2.78%)
Dec 18, 2017 0.6900 0.7400 0.6900 0.7200 806,536 +0.05(+7.46%)
Dec 15, 2017 0.6400 0.6700 0.6100 0.6700 217,773 +0.03(+4.69%)
Dec 14, 2017 0.6800 0.6800 0.6100 0.6400 168,185 -0.02(-3.03%)
Dec 13, 2017 0.6300 0.6600 0.6300 0.6600 126,750 +0.03(+4.76%)
Dec 12, 2017 0.6300 0.6400 0.6100 0.6300 210,200 +0.01(+1.61%)
Dec 11, 2017 0.6300 0.6300 0.6000 0.6200 197,787 +0.02(+3.33%)
Dec 08, 2017 0.6200 0.6200 0.6000 0.6000 99,085 +0.00(+0.00%)
Dec 07, 2017 0.6600 0.6600 0.6000 0.6000 305,365 -0.08(-11.76%)
Dec 06, 2017 0.6600 0.6800 0.6200 0.6800 96,350 +0.01(+1.49%)
Dec 05, 2017 0.6500 0.6700 0.6000 0.6700 253,915 +0.02(+3.08%)
Dec 04, 2017 0.6900 0.6900 0.6500 0.6500 150,135 -0.04(-5.80%)
Dec 01, 2017 0.6700 0.7000 0.6500 0.6900 257,477 +0.03(+4.55%)
Nov 30, 2017 0.6500 0.6800 0.6500 0.6600 17,473 +0.01(+1.54%)
Nov 29, 2017 0.6600 0.6800 0.6500 0.6500 141,682 +0.00(+0.00%)
Nov 28, 2017 0.7200 0.7200 0.6500 0.6500 235,924 -0.06(-8.45%)
Nov 27, 2017 0.6800 0.7500 0.6800 0.7100 601,768 +0.03(+4.41%)
Nov 24, 2017 0.7000 0.7000 0.6800 0.6800 51,886 +0.00(+0.00%)
Nov 23, 2017 0.7000 0.7000 0.6700 0.6800 20,450 -0.02(-2.86%)
Nov 22, 2017 0.6500 0.7100 0.6500 0.7000 188,802 +0.05(+7.69%)
Nov 21, 2017 0.6600 0.6700 0.6400 0.6500 359,781 -0.01(-1.52%)
Nov 20, 2017 0.7000 0.7000 0.6600 0.6600 169,375 -0.03(-4.35%)
Nov 17, 2017 0.6700 0.7000 0.6700 0.6900 86,006 +0.03(+4.55%)
Nov 16, 2017 0.7000 0.7000 0.6600 0.6600 65,560 -0.01(-1.49%)
Nov 15, 2017 0.7200 0.7200 0.6600 0.6700 366,749 -0.05(-6.94%)
Nov 14, 2017 0.7600 0.7600 0.7000 0.7200 204,625 -0.04(-5.26%)
Nov 13, 2017 0.7700 0.7700 0.7400 0.7600 245,080 +0.03(+4.11%)
Nov 10, 2017 0.7000 0.7500 0.6900 0.7300 262,097 +0.06(+8.96%)
Nov 09, 2017 0.6700 0.6900 0.6600 0.6700 66,147 -0.01(-1.47%)
Nov 08, 2017 0.6900 0.7100 0.6700 0.6800 156,781 -0.01(-1.45%)
Nov 07, 2017 0.6600 0.7000 0.6600 0.6900 26,947 +0.03(+4.55%)
Nov 06, 2017 0.7000 0.7000 0.6500 0.6600 212,858 -0.04(-5.71%)
Nov 03, 2017 0.7000 0.7100 0.6800 0.7000 233,266 +0.00(+0.00%)
Nov 02, 2017 0.7100 0.7300 0.7000 0.7000 42,642 -0.01(-1.41%)
Nov 01, 2017 0.7200 0.7300 0.7000 0.7100 194,490 +0.00(+0.00%)
Oct 31, 2017 0.7100 0.7800 0.7000 0.7100 1,029,740 +0.01(+1.43%)
Oct 30, 2017 0.7300 0.7400 0.7000 0.7000 104,224 -0.03(-4.11%)
Oct 27, 2017 0.7000 0.7300 0.6800 0.7300 269,656 +0.03(+4.29%)
Oct 26, 2017 0.7200 0.7400 0.7000 0.7000 325,535 -0.02(-2.78%)
Oct 25, 2017 0.7200 0.7400 0.7000 0.7200 259,557 -0.02(-2.70%)
Oct 24, 2017 0.7500 0.7500 0.7100 0.7400 233,850 +0.00(+0.00%)
Oct 23, 2017 0.7800 0.7800 0.7300 0.7400 139,600 -0.01(-1.33%)
Oct 20, 2017 0.7800 0.7800 0.7500 0.7500 124,151 -0.01(-1.32%)
Oct 19, 2017 0.8000 0.8000 0.7600 0.7600 244,798 -0.03(-3.80%)
Oct 18, 2017 0.7900 0.8100 0.7800 0.7900 264,437 +0.02(+2.60%)
Oct 17, 2017 0.8000 0.8000 0.7300 0.7700 488,707 +0.01(+1.32%)
Oct 16, 2017 0.8400 0.8600 0.7600 0.7600 654,030 -0.08(-9.52%)
Oct 13, 2017 0.8000 0.8900 0.8000 0.8400 1,468,092 +0.08(+10.53%)
Oct 12, 2017 0.7100 0.7600 0.7100 0.7600 330,967 +0.05(+7.04%)
Oct 11, 2017 0.7100 0.7800 0.7000 0.7100 263,197 +0.01(+1.43%)
Oct 10, 2017 0.7300 0.7300 0.6900 0.7000 306,583 -0.01(-1.41%)
Oct 06, 2017 0.7100 0.7500 0.7000 0.7100 448,746 +0.01(+1.43%)
Oct 05, 2017 0.7400 0.7400 0.7000 0.7000 404,671 -0.03(-4.11%)
Oct 04, 2017 0.7700 0.7900 0.7300 0.7300 273,189 -0.03(-3.95%)
Oct 03, 2017 0.8400 0.8400 0.7500 0.7600 502,914 -0.07(-8.43%)
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.