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

Fission Uranium (OP: FCUUF )

0.7450 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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, 2019 0.2250 0.2306 0.2180 0.2191 183,572 -0.00(-0.86%)
Oct 30, 2019 0.2284 0.2284 0.2210 0.2210 135,866 -0.01(-2.21%)
Oct 29, 2019 0.2200 0.2300 0.2200 0.2260 223,629 -0.00(-0.66%)
Oct 28, 2019 0.2300 0.2354 0.2198 0.2275 262,625 +0.01(+3.36%)
Oct 25, 2019 0.2375 0.2431 0.2201 0.2201 414,100 -0.01(-5.41%)
Oct 24, 2019 0.2200 0.2356 0.2200 0.2327 147,768 +0.00(+1.17%)
Oct 23, 2019 0.2379 0.2379 0.2196 0.2300 356,882 +0.00(+0.00%)
Oct 22, 2019 0.2190 0.2318 0.2190 0.2300 418,488 -0.00(-0.39%)
Oct 21, 2019 0.2357 0.2430 0.2210 0.2309 423,018 -0.01(-4.59%)
Oct 18, 2019 0.2504 0.2521 0.2420 0.2420 132,100 -0.01(-3.20%)
Oct 17, 2019 0.2520 0.2631 0.2421 0.2500 130,891 +0.00(+0.00%)
Oct 16, 2019 0.2602 0.2602 0.2480 0.2500 77,250 -0.00(-0.24%)
Oct 15, 2019 0.2695 0.2700 0.2506 0.2506 150,370 -0.01(-3.62%)
Oct 14, 2019 0.2642 0.2740 0.2600 0.2600 81,794 -0.01(-2.44%)
Oct 11, 2019 0.2740 0.2740 0.2599 0.2665 206,000 +0.00(+0.95%)
Oct 10, 2019 0.2679 0.2700 0.2600 0.2640 301,016 +0.00(+1.54%)
Oct 09, 2019 0.2740 0.2740 0.2569 0.2600 156,024 -0.01(-2.91%)
Oct 08, 2019 0.2618 0.2684 0.2506 0.2678 65,977 +0.00(+1.06%)
Oct 07, 2019 0.2480 0.2651 0.2480 0.2650 283,389 -0.00(-1.49%)
Oct 04, 2019 0.2781 0.2789 0.2690 0.2690 233,000 +0.00(+0.60%)
Oct 03, 2019 0.2610 0.2758 0.2600 0.2674 114,178 +0.02(+6.07%)
Oct 02, 2019 0.2517 0.2622 0.2486 0.2521 328,032 -0.01(-4.87%)
Oct 01, 2019 0.2700 0.2700 0.2577 0.2650 120,837 -0.00(-1.16%)
Sep 30, 2019 0.2854 0.2867 0.2614 0.2681 89,249 -0.02(-5.93%)
Sep 27, 2019 0.2801 0.2887 0.2740 0.2850 145,300 +0.01(+2.96%)
Sep 26, 2019 0.2830 0.2850 0.2759 0.2768 187,450 -0.01(-3.82%)
Sep 25, 2019 0.2862 0.2892 0.2770 0.2878 90,630 +0.00(+0.98%)
Sep 24, 2019 0.2900 0.2926 0.2849 0.2850 219,031 -0.01(-2.40%)
Sep 23, 2019 0.2859 0.2930 0.2850 0.2920 122,303 +0.01(+1.74%)
Sep 20, 2019 0.2789 0.2984 0.2770 0.2870 409,100 +0.01(+2.50%)
Sep 19, 2019 0.2720 0.2900 0.2720 0.2800 60,438 +0.00(+1.08%)
Sep 18, 2019 0.2898 0.2998 0.2770 0.2770 119,564 -0.01(-4.48%)
Sep 17, 2019 0.2881 0.2990 0.2881 0.2900 62,748 -0.00(-0.62%)
Sep 16, 2019 0.2923 0.2975 0.2732 0.2918 26,855 -0.00(-1.02%)
Sep 13, 2019 0.2800 0.3100 0.2800 0.2948 79,800 +0.01(+2.22%)
Sep 12, 2019 0.2912 0.3039 0.2884 0.2884 72,373 -0.00(-1.23%)
Sep 11, 2019 0.2848 0.2985 0.2848 0.2920 123,051 +0.01(+2.49%)
Sep 10, 2019 0.3000 0.3000 0.2798 0.2849 117,316 -0.00(-0.90%)
Sep 09, 2019 0.2837 0.2980 0.2811 0.2875 90,449 +0.01(+2.10%)
Sep 06, 2019 0.2920 0.2953 0.2669 0.2816 242,600 +0.00(+0.57%)
Sep 05, 2019 0.3000 0.3000 0.2729 0.2800 84,443 -0.02(-5.72%)
Sep 04, 2019 0.2901 0.3076 0.2879 0.2970 126,251 +0.01(+2.41%)
Sep 03, 2019 0.2930 0.2974 0.2700 0.2900 346,340 +0.03(+11.11%)
Aug 30, 2019 0.2462 0.2625 0.2462 0.2610 288,600 +0.01(+5.84%)
Aug 29, 2019 0.2392 0.2537 0.2392 0.2466 72,254 -0.00(-1.28%)
Aug 28, 2019 0.2455 0.2514 0.2387 0.2498 223,777 +0.00(+1.96%)
Aug 27, 2019 0.2401 0.2506 0.2400 0.2450 191,466 +0.00(+0.78%)
Aug 26, 2019 0.2500 0.2532 0.2398 0.2431 277,072 -0.01(-2.41%)
Aug 23, 2019 0.2465 0.2550 0.2386 0.2491 188,200 -0.00(-1.93%)
Aug 22, 2019 0.2508 0.2653 0.2500 0.2540 235,971 -0.01(-2.31%)
Aug 21, 2019 0.2600 0.2735 0.2596 0.2600 53,071 +0.00(+0.00%)
Aug 20, 2019 0.2590 0.2757 0.2562 0.2600 151,818 +0.00(+0.00%)
Aug 19, 2019 0.2500 0.2664 0.2480 0.2600 132,375 +0.01(+4.00%)
Aug 16, 2019 0.2490 0.2555 0.2401 0.2500 334,500 +0.01(+2.04%)
Aug 15, 2019 0.2643 0.2643 0.2445 0.2450 246,399 -0.01(-3.35%)
Aug 14, 2019 0.2590 0.2687 0.2531 0.2535 213,025 -0.00(-1.82%)
Aug 13, 2019 0.2725 0.2725 0.2582 0.2582 179,800 -0.01(-2.20%)
Aug 12, 2019 0.2683 0.2734 0.2460 0.2640 181,383 +0.00(+1.77%)
Aug 09, 2019 0.2750 0.2750 0.2550 0.2594 513,800 -0.01(-1.89%)
Aug 08, 2019 0.2556 0.2666 0.2500 0.2644 326,207 +0.01(+2.80%)
Aug 07, 2019 0.2660 0.2716 0.2509 0.2572 351,476 -0.01(-4.74%)
Aug 06, 2019 0.2837 0.2870 0.2605 0.2700 401,554 -0.05(-15.60%)
Aug 05, 2019 0.2925 0.3309 0.2800 0.3199 240,668 +0.03(+10.39%)
Aug 02, 2019 0.3060 0.3108 0.2807 0.2898 217,200 -0.00(-1.29%)
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.