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

Fission Uranium (OP: FCUUF )

0.8400 +0.0047 (+0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Oct 31, 2013 0.9810 1.010 0.9720 1.010 63,111 +0.02(+2.23%)
Oct 30, 2013 1.000 1.000 0.9780 0.9880 64,648 +0.01(+0.82%)
Oct 29, 2013 0.9800 1.000 0.9800 0.9800 176,696 +0.00(+0.00%)
Oct 28, 2013 0.9980 1.010 0.9620 0.9800 132,494 -0.02(-2.00%)
Oct 25, 2013 1.049 1.060 0.9980 1.000 79,710 -0.02(-1.96%)
Oct 24, 2013 1.070 1.080 1.012 1.020 181,900 -0.03(-2.86%)
Oct 23, 2013 1.110 1.110 1.040 1.050 101,900 -0.05(-4.89%)
Oct 22, 2013 1.121 1.140 1.094 1.104 38,600 -0.04(-3.16%)
Oct 21, 2013 1.130 1.150 1.116 1.140 70,087 +0.02(+1.88%)
Oct 18, 2013 1.119 1.124 1.090 1.119 48,659 +0.02(+2.29%)
Oct 17, 2013 1.020 1.102 1.020 1.094 115,302 +0.09(+9.40%)
Oct 16, 2013 1.100 1.120 0.9990 1.000 89,479 -0.07(-6.54%)
Oct 15, 2013 1.133 1.144 1.058 1.070 108,300 -0.06(-5.31%)
Oct 14, 2013 1.130 1.130 1.120 1.130 36,106 +0.00(+0.44%)
Oct 11, 2013 1.124 1.150 1.120 1.125 78,700 +0.00(+0.36%)
Oct 10, 2013 1.115 1.171 1.115 1.121 8,400 -0.01(-0.80%)
Oct 09, 2013 1.141 1.160 1.110 1.130 73,201 -0.01(-0.88%)
Oct 08, 2013 1.139 1.180 1.114 1.140 63,900 +0.00(+0.00%)
Oct 07, 2013 1.150 1.168 1.140 1.140 45,078 -0.02(-1.72%)
Oct 04, 2013 1.170 1.190 1.140 1.160 78,612 -0.01(-0.85%)
Oct 03, 2013 1.210 1.210 1.110 1.170 114,209 -0.05(-4.10%)
Oct 02, 2013 1.223 1.230 1.206 1.220 30,889 +0.00(+0.00%)
Oct 01, 2013 1.191 1.244 1.191 1.220 27,631 -0.08(-6.15%)
Sep 27, 2013 1.310 1.350 1.300 1.300 24,650 -0.05(-3.70%)
Sep 26, 2013 1.344 1.350 1.280 1.350 31,800 +0.03(+2.27%)
Sep 25, 2013 1.290 1.340 1.280 1.320 85,200 +0.05(+3.94%)
Sep 24, 2013 1.230 1.270 1.230 1.270 59,292 +0.03(+2.42%)
Sep 23, 2013 1.200 1.240 1.200 1.240 41,237 +0.05(+4.03%)
Sep 20, 2013 1.220 1.230 1.192 1.192 54,698 -0.03(-2.30%)
Sep 19, 2013 1.190 1.220 1.190 1.220 42,107 +0.04(+3.57%)
Sep 18, 2013 1.150 1.180 1.140 1.178 153,630 +0.03(+2.43%)
Sep 17, 2013 1.130 1.156 1.110 1.150 137,150 +0.02(+1.86%)
Sep 16, 2013 1.100 1.150 1.100 1.129 89,500 +0.03(+2.64%)
Sep 13, 2013 1.130 1.143 1.098 1.100 118,600 +0.00(+0.00%)
Sep 12, 2013 1.139 1.149 1.090 1.100 51,705 -0.03(-2.65%)
Sep 11, 2013 1.045 1.158 1.020 1.130 104,603 +0.03(+3.01%)
Sep 10, 2013 1.194 1.203 1.070 1.097 152,720 -0.09(-7.89%)
Sep 09, 2013 1.209 1.230 1.180 1.191 58,478 -0.02(-1.41%)
Sep 06, 2013 1.240 1.240 1.198 1.208 82,300 -0.03(-2.03%)
Sep 05, 2013 1.226 1.240 1.166 1.233 132,007 +0.01(+0.65%)
Sep 04, 2013 1.238 1.260 1.195 1.225 232,730 +0.05(+3.81%)
Sep 03, 2013 1.323 1.323 1.160 1.180 436,500 -0.07(-5.60%)
Aug 30, 2013 1.250 1.290 1.230 1.250 163,763 +0.00(+0.00%)
Aug 29, 2013 1.233 1.250 1.200 1.250 328,403 +0.00(+0.00%)
Aug 28, 2013 1.310 1.310 1.240 1.250 46,765 -0.05(-4.14%)
Aug 27, 2013 1.370 1.400 1.304 1.304 57,192 -0.05(-3.41%)
Aug 26, 2013 1.272 1.390 1.230 1.350 308,290 +0.03(+2.27%)
Aug 23, 2013 1.250 1.320 1.200 1.320 177,818 +0.09(+7.32%)
Aug 22, 2013 1.308 1.308 1.230 1.230 64,078 -0.01(-0.81%)
Aug 21, 2013 1.231 1.246 1.170 1.240 248,744 -0.05(-3.88%)
Aug 20, 2013 1.295 1.320 1.260 1.290 16,876 -0.01(-0.77%)
Aug 19, 2013 1.389 1.400 1.250 1.300 98,025 -0.06(-4.41%)
Aug 16, 2013 1.300 1.440 1.300 1.360 273,607 +0.08(+6.25%)
Aug 15, 2013 1.251 1.290 1.232 1.280 194,412 +0.12(+10.34%)
Aug 14, 2013 1.185 1.186 1.130 1.160 78,300 -0.04(-2.98%)
Aug 13, 2013 1.166 1.196 1.140 1.196 163,360 +0.02(+2.10%)
Aug 12, 2013 1.070 1.180 1.050 1.171 229,484 +0.12(+11.52%)
Aug 09, 2013 1.021 1.060 0.9900 1.050 304,150 +0.07(+6.71%)
Aug 08, 2013 0.9490 1.020 0.9266 0.9840 86,816 +0.01(+0.92%)
Aug 07, 2013 0.9650 0.9850 0.9250 0.9750 38,000 +0.05(+5.70%)
Aug 06, 2013 0.9380 0.9492 0.9124 0.9224 50,746 -0.05(-4.91%)
Aug 05, 2013 0.9300 1.020 0.9300 0.9700 54,224 +0.03(+3.18%)
Aug 02, 2013 0.9594 0.9600 0.9184 0.9401 152,300 -0.00(-0.01%)
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.