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 (%)
Nov 30, 2020 0.2213 0.2213 0.2000 0.2180 276,247 +0.00(+1.40%)
Nov 27, 2020 0.2141 0.2330 0.2141 0.2150 286,800 +0.00(+2.14%)
Nov 25, 2020 0.2000 0.2120 0.2000 0.2105 233,600 +0.01(+3.19%)
Nov 24, 2020 0.2011 0.2053 0.1966 0.2040 322,611 +0.01(+4.62%)
Nov 23, 2020 0.1710 0.1963 0.1700 0.1950 214,665 +0.01(+8.27%)
Nov 20, 2020 0.1751 0.1895 0.1700 0.1801 346,800 -0.00(-0.94%)
Nov 19, 2020 0.1952 0.1952 0.1700 0.1818 474,326 -0.00(-1.99%)
Nov 18, 2020 0.1795 0.1929 0.1795 0.1855 358,640 -0.01(-3.74%)
Nov 17, 2020 0.1930 0.1930 0.1755 0.1927 528,817 +0.00(+1.42%)
Nov 16, 2020 0.1950 0.2049 0.1900 0.1900 272,586 -0.01(-2.56%)
Nov 13, 2020 0.2000 0.2000 0.1845 0.1950 134,100 -0.00(-2.11%)
Nov 12, 2020 0.2184 0.2184 0.1950 0.1992 248,966 -0.01(-6.43%)
Nov 11, 2020 0.1979 0.2159 0.1950 0.2129 128,298 +0.01(+2.80%)
Nov 10, 2020 0.2094 0.2160 0.2023 0.2071 587,641 -0.00(-0.38%)
Nov 09, 2020 0.2050 0.2159 0.1970 0.2079 295,694 +0.01(+3.38%)
Nov 06, 2020 0.2020 0.2230 0.1980 0.2011 94,300 -0.00(-1.42%)
Nov 05, 2020 0.2071 0.2080 0.2030 0.2040 200,827 +0.00(+1.19%)
Nov 04, 2020 0.2019 0.2070 0.2016 0.2016 100,634 -0.00(-2.04%)
Nov 03, 2020 0.1900 0.2058 0.1900 0.2058 195,314 +0.00(+1.23%)
Nov 02, 2020 0.1880 0.2053 0.1880 0.2033 262,787 +0.01(+2.73%)
Oct 30, 2020 0.1942 0.2075 0.1942 0.1979 94,100 -0.00(-0.30%)
Oct 29, 2020 0.1952 0.2013 0.1934 0.1985 223,366 +0.00(+0.51%)
Oct 28, 2020 0.2035 0.2084 0.1890 0.1975 241,338 -0.01(-3.99%)
Oct 27, 2020 0.1923 0.2068 0.1874 0.2057 188,469 +0.01(+2.85%)
Oct 26, 2020 0.2290 0.2290 0.1872 0.2000 943,522 -0.04(-17.29%)
Oct 23, 2020 0.2320 0.2423 0.2320 0.2418 81,600 +0.00(+1.60%)
Oct 22, 2020 0.2190 0.2500 0.2190 0.2380 212,912 +0.00(+0.21%)
Oct 21, 2020 0.2386 0.2400 0.2284 0.2375 196,301 -0.00(-0.75%)
Oct 20, 2020 0.2300 0.2460 0.2257 0.2393 76,753 +0.01(+4.27%)
Oct 19, 2020 0.2300 0.2335 0.2218 0.2295 156,510 +0.01(+4.27%)
Oct 16, 2020 0.2325 0.2359 0.2183 0.2201 168,200 -0.00(-2.18%)
Oct 15, 2020 0.2300 0.2346 0.2225 0.2250 243,288 -0.01(-5.66%)
Oct 14, 2020 0.2350 0.2400 0.2300 0.2385 145,671 +0.00(+0.63%)
Oct 13, 2020 0.2313 0.2460 0.2310 0.2370 307,240 -0.02(-7.06%)
Oct 12, 2020 0.2500 0.2697 0.2500 0.2550 118,211 +0.01(+4.12%)
Oct 09, 2020 0.2429 0.2559 0.2383 0.2449 53,000 +0.00(+0.86%)
Oct 08, 2020 0.2322 0.2708 0.2322 0.2428 328,839 +0.01(+2.62%)
Oct 07, 2020 0.2358 0.2571 0.2271 0.2366 208,053 -0.01(-2.91%)
Oct 06, 2020 0.2450 0.2475 0.2359 0.2437 124,092 +0.01(+2.70%)
Oct 05, 2020 0.2300 0.2440 0.2300 0.2373 140,080 +0.00(+0.98%)
Oct 02, 2020 0.2350 0.2516 0.2350 0.2350 242,700 -0.02(-6.00%)
Oct 01, 2020 0.2500 0.2600 0.2410 0.2500 194,196 +0.01(+2.12%)
Sep 30, 2020 0.2600 0.2600 0.2410 0.2448 149,552 -0.02(-7.66%)
Sep 29, 2020 0.2600 0.2670 0.2520 0.2651 28,030 +0.01(+1.96%)
Sep 28, 2020 0.2800 0.2800 0.2493 0.2600 165,395 -0.00(-0.95%)
Sep 25, 2020 0.2400 0.2634 0.2400 0.2625 51,300 +0.01(+3.88%)
Sep 24, 2020 0.2374 0.2600 0.2300 0.2527 100,254 +0.01(+2.81%)
Sep 23, 2020 0.2592 0.2712 0.2400 0.2458 329,988 -0.03(-10.46%)
Sep 22, 2020 0.2700 0.2764 0.2700 0.2745 234,390 +0.01(+4.37%)
Sep 21, 2020 0.2775 0.2895 0.2610 0.2630 322,727 -0.02(-6.07%)
Sep 18, 2020 0.3160 0.3160 0.2800 0.2800 227,400 -0.02(-6.67%)
Sep 17, 2020 0.2950 0.3007 0.2850 0.3000 115,159 +0.00(+0.50%)
Sep 16, 2020 0.3200 0.3289 0.2929 0.2985 177,458 -0.00(-1.00%)
Sep 15, 2020 0.2830 0.3092 0.2830 0.3015 329,218 +0.01(+5.20%)
Sep 14, 2020 0.2860 0.2872 0.2722 0.2866 109,025 +0.02(+5.83%)
Sep 11, 2020 0.2794 0.2900 0.2676 0.2708 671,000 -0.01(-4.75%)
Sep 10, 2020 0.3020 0.3020 0.2800 0.2843 294,939 -0.02(-5.64%)
Sep 09, 2020 0.3073 0.3101 0.2900 0.3013 256,993 +0.00(+0.43%)
Sep 08, 2020 0.3167 0.3314 0.3000 0.3000 133,909 -0.03(-8.26%)
Sep 04, 2020 0.3434 0.3500 0.3127 0.3270 450,200 -0.00(-1.27%)
Sep 03, 2020 0.3375 0.3750 0.3275 0.3312 651,957 -0.03(-8.43%)
Sep 02, 2020 0.3600 0.3686 0.3569 0.3617 259,044 +0.01(+2.03%)
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.