Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (OP: FCUUF )

0.5043 -0.0061 (-1.20%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 0.5087 0.5100 0.4994 0.5043 276,503 -0.01(-1.20%)
Dec 23, 2024 0.5150 0.5177 0.5031 0.5104 236,130 -0.00(-0.72%)
Dec 20, 2024 0.5185 0.5290 0.5043 0.5141 184,673 -0.01(-2.30%)
Dec 19, 2024 0.5113 0.5570 0.5100 0.5262 462,284 +0.02(+4.55%)
Dec 18, 2024 0.5033 0.5270 0.5033 0.5033 2,451,931 -0.00(-0.67%)
Dec 17, 2024 0.5313 0.5313 0.5001 0.5067 393,269 -0.03(-4.95%)
Dec 16, 2024 0.5512 0.5512 0.5210 0.5331 477,246 -0.02(-3.51%)
Dec 13, 2024 0.5488 0.5600 0.5388 0.5525 323,725 +0.01(+1.86%)
Dec 12, 2024 0.5600 0.5600 0.5299 0.5424 165,139 -0.01(-1.58%)
Dec 11, 2024 0.5475 0.5599 0.5431 0.5511 235,937 +0.00(+0.20%)
Dec 10, 2024 0.5465 0.5600 0.5446 0.5500 397,781 +0.00(+0.00%)
Dec 09, 2024 0.5700 0.5760 0.5500 0.5500 513,367 -0.02(-4.08%)
Dec 06, 2024 0.5917 0.5924 0.5700 0.5734 365,453 -0.02(-2.57%)
Dec 05, 2024 0.5935 0.5959 0.5800 0.5885 273,631 -0.01(-1.87%)
Dec 04, 2024 0.6000 0.6169 0.5855 0.5997 402,278 +0.00(+0.79%)
Dec 03, 2024 0.5800 0.5950 0.5800 0.5950 346,478 +0.01(+1.71%)
Dec 02, 2024 0.6120 0.6120 0.5768 0.5850 547,457 -0.02(-3.47%)
Nov 29, 2024 0.6270 0.6270 0.5997 0.6060 451,592 +0.00(+0.17%)
Nov 27, 2024 0.5900 0.6100 0.5900 0.6050 499,080 +0.01(+0.83%)
Nov 26, 2024 0.6050 0.6100 0.6000 0.6000 2,875,855 -0.01(-2.15%)
Nov 25, 2024 0.6300 0.6400 0.5903 0.6132 1,525,264 -0.01(-1.81%)
Nov 22, 2024 0.6283 0.6485 0.6205 0.6245 931,679 +0.01(+2.38%)
Nov 21, 2024 0.6100 0.6300 0.6100 0.6100 1,151,825 +0.00(+0.00%)
Nov 20, 2024 0.6178 0.6590 0.6000 0.6100 593,918 -0.01(-1.68%)
Nov 19, 2024 0.5739 0.6276 0.5739 0.6204 2,211,476 +0.05(+9.01%)
Nov 18, 2024 0.5600 0.5857 0.5380 0.5691 3,298,413 +0.03(+5.58%)
Nov 15, 2024 0.5520 0.5676 0.5332 0.5390 864,815 -0.01(-1.52%)
Nov 14, 2024 0.5600 0.5630 0.5321 0.5473 329,447 -0.01(-1.23%)
Nov 13, 2024 0.5100 0.5541 0.5100 0.5541 2,226,385 +0.03(+6.25%)
Nov 12, 2024 0.5500 0.5500 0.5001 0.5215 4,720,330 -0.13(-20.19%)
Nov 11, 2024 0.6500 0.6600 0.6412 0.6534 205,819 +0.01(+0.94%)
Nov 08, 2024 0.6455 0.6690 0.6400 0.6473 216,358 -0.02(-2.65%)
Nov 07, 2024 0.6520 0.6830 0.6462 0.6649 1,101,112 +0.01(+1.82%)
Nov 06, 2024 0.6550 0.6690 0.6454 0.6530 85,674 -0.00(-0.67%)
Nov 05, 2024 0.6575 0.6686 0.6533 0.6574 92,406 -0.00(-0.69%)
Nov 04, 2024 0.6875 0.6875 0.6480 0.6620 212,422 -0.01(-2.11%)
Nov 01, 2024 0.6536 0.7050 0.6536 0.6763 269,899 +0.00(+0.55%)
Oct 31, 2024 0.6740 0.6882 0.6625 0.6726 85,000 -0.00(-0.40%)
Oct 30, 2024 0.6800 0.6849 0.6535 0.6753 204,947 +0.01(+0.97%)
Oct 29, 2024 0.6440 0.7110 0.6440 0.6688 2,786,265 -0.05(-6.49%)
Oct 28, 2024 0.8102 0.8102 0.7026 0.7152 2,529,265 -0.10(-12.30%)
Oct 25, 2024 0.8300 0.8310 0.8147 0.8155 113,074 -0.02(-2.24%)
Oct 24, 2024 0.8320 0.8400 0.8129 0.8342 310,573 +0.01(+1.24%)
Oct 23, 2024 0.8301 0.8700 0.8158 0.8240 481,203 -0.04(-4.24%)
Oct 22, 2024 0.8700 0.8700 0.8410 0.8605 129,108 +0.01(+0.61%)
Oct 21, 2024 0.8500 0.8650 0.8327 0.8553 364,418 -0.01(-1.33%)
Oct 18, 2024 0.8402 0.8700 0.8300 0.8668 432,154 +0.03(+3.01%)
Oct 17, 2024 0.8500 0.8800 0.8365 0.8415 383,629 +0.01(+0.66%)
Oct 16, 2024 0.8100 0.8450 0.8093 0.8360 643,092 +0.02(+3.08%)
Oct 15, 2024 0.7644 0.8200 0.7578 0.8110 1,309,075 +0.05(+6.10%)
Oct 14, 2024 0.7760 0.7760 0.7450 0.7644 86,747 -0.01(-0.74%)
Oct 11, 2024 0.7900 0.7900 0.7611 0.7701 266,219 +0.00(+0.01%)
Oct 10, 2024 0.7509 0.7700 0.7218 0.7700 1,681,603 +0.02(+2.50%)
Oct 09, 2024 0.7489 0.7647 0.7275 0.7512 126,324 +0.01(+1.57%)
Oct 08, 2024 0.7430 0.7500 0.7300 0.7396 1,794,559 -0.01(-1.78%)
Oct 07, 2024 0.7275 0.7540 0.7200 0.7530 1,742,981 +0.01(+1.13%)
Oct 04, 2024 0.7503 0.7637 0.7390 0.7446 2,582,346 +0.00(+0.45%)
Oct 03, 2024 0.7300 0.7421 0.7200 0.7413 8,694,592 +0.01(+1.34%)
Oct 02, 2024 0.7500 0.7500 0.7100 0.7315 1,624,523 -0.02(-2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.