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

Fission Uranium (OP: FCUUF )

0.7457 -0.0202 (-2.64%)
Streaming Delayed Price Updated: 2:49 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 (%)
Mar 31, 2020 0.1200 0.1220 0.1050 0.1114 306,752 +0.00(+0.45%)
Mar 30, 2020 0.1100 0.1259 0.1100 0.1109 656,340 -0.00(-0.98%)
Mar 27, 2020 0.1200 0.1200 0.1120 0.1120 969,200 -0.01(-7.44%)
Mar 26, 2020 0.1110 0.1500 0.1082 0.1210 1,248,932 +0.01(+12.56%)
Mar 25, 2020 0.1064 0.1177 0.0928 0.1075 613,589 +0.01(+9.92%)
Mar 24, 2020 0.0944 0.1052 0.0846 0.0978 251,880 +0.02(+20.74%)
Mar 23, 2020 0.0840 0.0960 0.0810 0.0810 212,816 -0.01(-10.00%)
Mar 20, 2020 0.1000 0.1000 0.0900 0.0900 122,600 -0.00(-0.88%)
Mar 19, 2020 0.0874 0.0915 0.0801 0.0908 465,408 +0.00(+0.89%)
Mar 18, 2020 0.0961 0.1100 0.0900 0.0900 328,413 -0.02(-15.89%)
Mar 17, 2020 0.0810 0.1070 0.0810 0.1070 315,826 +0.01(+7.54%)
Mar 16, 2020 0.0910 0.1000 0.0700 0.0995 396,177 -0.00(-0.50%)
Mar 13, 2020 0.0901 0.1060 0.0885 0.1000 404,200 -0.01(-6.37%)
Mar 12, 2020 0.1310 0.1310 0.0902 0.1068 1,130,727 -0.02(-14.70%)
Mar 11, 2020 0.1380 0.1496 0.1252 0.1252 252,399 -0.02(-13.66%)
Mar 10, 2020 0.1568 0.1656 0.1400 0.1450 330,736 -0.01(-6.87%)
Mar 09, 2020 0.1640 0.1720 0.1500 0.1557 185,186 -0.01(-8.41%)
Mar 06, 2020 0.1645 0.1763 0.1611 0.1700 51,100 +0.01(+3.66%)
Mar 05, 2020 0.1754 0.1770 0.1613 0.1640 96,113 -0.01(-6.29%)
Mar 04, 2020 0.1849 0.1849 0.1750 0.1750 104,450 +0.00(+1.51%)
Mar 03, 2020 0.1650 0.1750 0.1650 0.1724 93,567 +0.01(+3.05%)
Mar 02, 2020 0.1630 0.1719 0.1590 0.1673 124,459 -0.00(-2.73%)
Feb 28, 2020 0.1700 0.1720 0.1521 0.1720 507,400 +0.01(+5.65%)
Feb 27, 2020 0.1769 0.1769 0.1600 0.1628 383,449 -0.01(-3.55%)
Feb 26, 2020 0.1710 0.1749 0.1635 0.1688 273,933 +0.00(+0.48%)
Feb 25, 2020 0.1670 0.1783 0.1670 0.1680 143,057 -0.00(-1.18%)
Feb 24, 2020 0.1644 0.1766 0.1626 0.1700 461,872 -0.01(-3.19%)
Feb 21, 2020 0.1763 0.1763 0.1676 0.1756 465,100 -0.00(-1.73%)
Feb 20, 2020 0.1815 0.1815 0.1733 0.1787 160,170 -0.00(-2.35%)
Feb 19, 2020 0.1775 0.1863 0.1775 0.1830 47,702 -0.00(-1.08%)
Feb 18, 2020 0.1830 0.1933 0.1790 0.1850 187,297 +0.00(+1.54%)
Feb 14, 2020 0.1870 0.2052 0.1822 0.1822 88,200 -0.01(-7.09%)
Feb 13, 2020 0.2050 0.2050 0.1900 0.1961 287,499 -0.00(-0.76%)
Feb 12, 2020 0.1758 0.1977 0.1758 0.1976 215,095 +0.02(+10.02%)
Feb 11, 2020 0.1879 0.1900 0.1796 0.1796 377,577 -0.01(-2.92%)
Feb 10, 2020 0.1890 0.1955 0.1850 0.1850 332,027 -0.01(-5.13%)
Feb 07, 2020 0.1916 0.1999 0.1902 0.1950 94,100 -0.00(-0.51%)
Feb 06, 2020 0.2096 0.2096 0.1950 0.1960 150,458 -0.01(-2.63%)
Feb 05, 2020 0.2390 0.2390 0.1942 0.2013 94,324 +0.00(+1.46%)
Feb 04, 2020 0.1920 0.2017 0.1791 0.1984 276,535 +0.01(+3.87%)
Feb 03, 2020 0.1800 0.1984 0.1800 0.1910 301,918 +0.01(+3.64%)
Jan 31, 2020 0.1820 0.1975 0.1794 0.1843 102,500 +0.00(+1.82%)
Jan 30, 2020 0.1800 0.1850 0.1750 0.1810 334,782 -0.01(-3.77%)
Jan 29, 2020 0.2015 0.2116 0.1801 0.1881 676,816 -0.01(-6.88%)
Jan 28, 2020 0.2050 0.2111 0.2020 0.2020 144,096 +0.00(+0.00%)
Jan 27, 2020 0.2125 0.2134 0.2020 0.2020 74,477 -0.01(-2.88%)
Jan 24, 2020 0.2071 0.2135 0.2034 0.2080 56,900 -0.00(-0.95%)
Jan 23, 2020 0.2077 0.2192 0.2070 0.2100 84,916 +0.00(+0.96%)
Jan 22, 2020 0.2100 0.2200 0.2074 0.2080 504,271 -0.00(-1.89%)
Jan 21, 2020 0.2200 0.2299 0.2120 0.2120 122,524 -0.01(-4.25%)
Jan 17, 2020 0.2199 0.2299 0.2099 0.2214 507,900 +0.01(+2.98%)
Jan 16, 2020 0.2121 0.2200 0.2071 0.2150 88,509 +0.01(+3.76%)
Jan 15, 2020 0.2131 0.2131 0.2070 0.2072 43,820 -0.01(-2.72%)
Jan 14, 2020 0.2160 0.2163 0.2100 0.2130 473,056 -0.00(-1.84%)
Jan 13, 2020 0.2340 0.2340 0.2170 0.2170 236,594 -0.01(-2.25%)
Jan 10, 2020 0.2205 0.2300 0.2201 0.2220 157,200 +0.00(+0.91%)
Jan 09, 2020 0.2200 0.2246 0.2150 0.2200 192,006 +0.00(+0.00%)
Jan 08, 2020 0.2144 0.2267 0.2117 0.2200 151,287 -0.00(-0.05%)
Jan 07, 2020 0.2321 0.2330 0.2168 0.2201 156,854 -0.01(-4.97%)
Jan 06, 2020 0.2235 0.2320 0.2143 0.2316 243,454 +0.01(+4.37%)
Jan 03, 2020 0.2400 0.2400 0.2200 0.2219 150,100 -0.01(-3.52%)
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.