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

Fission Uranium (OP: FCUUF )

0.8353 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 31, 2015 0.5883 0.5883 0.5883 0 +0.03(+5.05%)
Dec 30, 2015 0.5605 0.5714 0.5522 0.5600 219,014 +0.00(+0.20%)
Dec 29, 2015 0.5500 0.5610 0.5400 0.5589 519,937 +0.00(+0.70%)
Dec 28, 2015 0.5200 0.5600 0.5200 0.5550 399,431 +0.03(+4.72%)
Dec 24, 2015 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 23, 2015 0.5120 0.5215 0.5047 0.5200 255,359 +0.02(+4.48%)
Dec 22, 2015 0.5130 0.5186 0.4952 0.4977 330,117 +0.01(+1.12%)
Dec 21, 2015 0.5320 0.5570 0.4862 0.4922 849,688 +0.00(+0.24%)
Dec 18, 2015 0.4700 0.4910 0.4642 0.4910 216,908 +0.02(+4.71%)
Dec 17, 2015 0.4670 0.4719 0.4508 0.4689 119,481 +0.02(+4.20%)
Dec 16, 2015 0.4534 0.4650 0.4499 0.4500 143,973 -0.01(-1.49%)
Dec 15, 2015 0.4353 0.4568 0.4250 0.4568 161,347 +0.02(+4.10%)
Dec 14, 2015 0.4490 0.4554 0.4340 0.4388 166,956 -0.01(-2.49%)
Dec 11, 2015 0.4221 0.4590 0.4221 0.4500 288,302 +0.02(+4.99%)
Dec 10, 2015 0.4200 0.4380 0.4100 0.4286 583,346 +0.00(+0.87%)
Dec 09, 2015 0.4433 0.4467 0.4150 0.4249 900,941 -0.01(-3.21%)
Dec 08, 2015 0.4080 0.4450 0.4006 0.4390 375,163 +0.04(+9.18%)
Dec 07, 2015 0.4190 0.4258 0.4020 0.4021 170,715 -0.01(-3.18%)
Dec 04, 2015 0.4140 0.4239 0.4002 0.4153 630,183 +0.02(+5.65%)
Dec 03, 2015 0.4000 0.4085 0.3931 0.3931 249,009 -0.02(-3.93%)
Dec 02, 2015 0.4355 0.4355 0.4050 0.4092 258,030 -0.02(-4.73%)
Dec 01, 2015 0.4210 0.4297 0.4000 0.4295 179,430 +0.02(+4.45%)
Nov 30, 2015 0.4291 0.4350 0.4112 0.4112 282,241 -0.03(-5.95%)
Nov 27, 2015 0.4400 0.4400 0.4284 0.4372 93,665 -0.00(-0.28%)
Nov 25, 2015 0.4384 0.4384 0.4384 0 +0.01(+1.96%)
Nov 24, 2015 0.4300 0.4390 0.4240 0.4300 56,992 +0.01(+1.75%)
Nov 23, 2015 0.4226 49,040 -0.02(-4.88%)
Nov 20, 2015 0.4460 0.4631 0.4292 0.4443 519,116 -0.01(-2.31%)
Nov 19, 2015 0.4600 0.4711 0.4403 0.4548 119,941 -0.00(-0.92%)
Nov 18, 2015 0.4520 0.4613 0.4460 0.4590 145,966 +0.00(+0.64%)
Nov 17, 2015 0.4470 0.4590 0.4470 0.4561 30,319 -0.00(-0.42%)
Nov 16, 2015 0.4600 0.4672 0.4477 0.4580 61,899 +0.00(+0.50%)
Nov 13, 2015 0.4468 0.4678 0.4468 0.4557 133,071 +0.01(+1.27%)
Nov 12, 2015 0.4500 0.4597 0.4450 0.4500 129,810 +0.00(+0.00%)
Nov 11, 2015 0.4480 0.4600 0.4480 0.4500 95,613 -0.01(-2.17%)
Nov 10, 2015 0.4600 0.4600 0.4488 0.4600 32,427 +0.01(+2.52%)
Nov 09, 2015 0.4616 0.4706 0.4487 0.4487 99,958 -0.01(-2.92%)
Nov 06, 2015 0.4542 0.4622 0.4470 0.4622 122,017 +0.02(+3.98%)
Nov 05, 2015 0.4731 0.4731 0.4445 0.4445 308,769 -0.02(-4.88%)
Nov 04, 2015 0.4600 0.4807 0.4537 0.4673 123,168 +0.01(+1.37%)
Nov 03, 2015 0.4595 0.4693 0.4471 0.4610 393,672 -0.00(-0.86%)
Nov 02, 2015 0.4677 0.4771 0.4550 0.4650 48,042 -0.00(-1.06%)
Oct 30, 2015 0.4580 0.4746 0.4500 0.4700 418,575 +0.02(+3.89%)
Oct 29, 2015 0.4734 0.4744 0.4521 0.4524 128,837 -0.01(-2.98%)
Oct 28, 2015 0.4700 0.4751 0.4549 0.4663 182,004 -0.01(-1.83%)
Oct 27, 2015 0.5013 0.5013 0.4570 0.4750 292,602 -0.04(-6.86%)
Oct 26, 2015 0.5198 0.5198 0.4914 0.5100 169,383 +0.02(+3.66%)
Oct 23, 2015 0.4900 0.5041 0.4824 0.4920 103,469 -0.01(-1.58%)
Oct 22, 2015 0.4766 0.5078 0.4614 0.4999 314,810 +0.00(+0.28%)
Oct 21, 2015 0.5170 0.5336 0.4839 0.4985 178,676 -0.02(-3.80%)
Oct 20, 2015 0.5300 0.5364 0.5182 0.5182 122,360 -0.01(-2.23%)
Oct 19, 2015 0.5530 0.5530 0.5282 0.5300 233,864 -0.02(-2.93%)
Oct 16, 2015 0.5600 0.5600 0.5385 0.5460 86,804 -0.00(-0.73%)
Oct 15, 2015 0.5684 0.5684 0.5451 0.5500 109,700 -0.02(-3.10%)
Oct 14, 2015 0.5674 0.5811 0.5510 0.5676 334,293 +0.00(+0.76%)
Oct 13, 2015 0.5550 0.5898 0.5240 0.5633 320,446 +0.02(+3.36%)
Oct 12, 2015 0.5450 0.5500 0.5350 0.5450 26,540 +0.00(+0.41%)
Oct 09, 2015 0.5410 0.5600 0.5400 0.5428 103,045 -0.01(-1.15%)
Oct 08, 2015 0.5701 0.5702 0.5401 0.5491 137,578 -0.01(-2.12%)
Oct 07, 2015 0.5594 0.5854 0.5585 0.5610 392,011 +0.01(+1.12%)
Oct 06, 2015 0.5460 0.5600 0.5320 0.5548 316,734 +0.02(+4.68%)
Oct 05, 2015 0.4920 0.5370 0.4847 0.5300 207,476 +0.04(+8.25%)
Oct 02, 2015 0.4732 0.4896 0.4659 0.4896 143,844 +0.02(+4.17%)
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.