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

Fission Uranium (OP: FCUUF )

0.7450 -0.0209 (-2.73%)
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 (%)
Jun 30, 2014 1.090 1.091 1.010 1.090 43,683 +0.00(+0.00%)
Jun 27, 2014 1.091 1.091 1.056 1.090 119,828 +0.01(+0.93%)
Jun 26, 2014 1.080 1.080 1.059 1.080 94,607 +0.00(+0.19%)
Jun 25, 2014 1.050 1.080 1.050 1.078 104,710 +0.03(+2.66%)
Jun 24, 2014 1.066 1.070 1.049 1.050 176,875 -0.02(-1.87%)
Jun 23, 2014 1.104 1.110 1.050 1.070 347,771 -0.04(-3.60%)
Jun 20, 2014 1.120 1.140 1.090 1.110 177,037 +0.00(+0.00%)
Jun 19, 2014 1.149 1.150 1.103 1.110 347,213 -0.03(-2.63%)
Jun 18, 2014 1.160 1.170 1.133 1.140 81,818 -0.02(-1.38%)
Jun 17, 2014 1.180 1.180 1.147 1.156 111,042 -0.02(-2.03%)
Jun 16, 2014 1.155 1.185 1.140 1.180 193,570 +0.03(+2.79%)
Jun 13, 2014 1.140 1.150 1.120 1.148 174,776 +0.01(+0.70%)
Jun 12, 2014 1.130 1.144 1.110 1.140 153,577 +0.01(+0.80%)
Jun 11, 2014 1.120 1.140 1.099 1.131 65,450 +0.01(+0.75%)
Jun 10, 2014 1.140 1.150 1.110 1.123 130,490 -0.02(-1.52%)
Jun 06, 2014 1.150 1.160 1.128 1.140 140,907 -0.01(-0.88%)
Jun 05, 2014 1.185 1.187 1.140 1.150 149,715 -0.02(-1.41%)
Jun 04, 2014 1.200 1.208 1.160 1.166 120,260 -0.02(-1.32%)
Jun 03, 2014 1.240 1.242 1.165 1.182 367,691 -0.03(-2.31%)
Jun 02, 2014 1.175 1.217 1.169 1.210 320,771 +0.05(+4.49%)
May 30, 2014 1.150 1.180 1.129 1.158 164,649 +0.04(+3.39%)
May 29, 2014 1.090 1.143 1.090 1.120 125,458 +0.02(+1.82%)
May 28, 2014 1.115 1.140 1.070 1.100 157,098 +0.00(+0.00%)
May 27, 2014 1.090 1.120 1.072 1.100 215,706 +0.00(+0.00%)
May 23, 2014 1.100 1.100 1.100 0 +0.00(+0.00%)
May 22, 2014 1.123 1.123 1.077 1.100 161,536 -0.01(-0.90%)
May 21, 2014 1.130 1.149 1.093 1.110 236,337 +0.00(+0.00%)
May 20, 2014 1.190 1.190 1.105 1.110 851,709 -0.10(-8.26%)
May 19, 2014 1.190 1.240 1.180 1.210 584,228 +0.06(+5.22%)
May 16, 2014 1.090 1.164 1.090 1.150 1,470,054 +0.07(+6.38%)
May 15, 2014 1.140 1.140 1.050 1.081 136,705 -0.05(-4.34%)
May 14, 2014 1.130 1.140 1.100 1.130 62,224 +0.02(+1.80%)
May 13, 2014 1.050 1.110 1.045 1.110 259,841 +0.06(+5.92%)
May 12, 2014 1.050 1.080 1.030 1.048 135,812 +0.02(+1.75%)
May 09, 2014 1.000 1.057 0.9480 1.030 325,331 +0.00(+0.00%)
May 08, 2014 1.095 1.108 1.000 1.030 379,703 -0.06(-5.50%)
May 07, 2014 1.110 1.130 1.082 1.090 138,302 -0.02(-1.62%)
May 06, 2014 1.132 1.137 1.086 1.108 137,602 -0.05(-4.48%)
May 05, 2014 1.180 1.180 1.129 1.160 133,924 -0.01(-0.85%)
May 02, 2014 1.123 1.170 1.120 1.170 153,775 +0.04(+3.54%)
May 01, 2014 1.105 1.150 1.090 1.130 277,312 +0.01(+0.89%)
Apr 30, 2014 1.105 1.140 1.060 1.120 251,322 +0.00(+0.00%)
Apr 29, 2014 1.110 1.176 1.089 1.120 255,791 -0.03(-2.61%)
Apr 28, 2014 1.190 1.200 1.110 1.150 589,813 -0.05(-3.79%)
Apr 25, 2014 1.195 1.220 1.180 1.195 235,016 -0.00(-0.39%)
Apr 24, 2014 1.219 1.219 1.170 1.200 191,402 +0.00(+0.00%)
Apr 23, 2014 1.250 1.250 1.180 1.200 243,423 -0.06(-4.52%)
Apr 22, 2014 1.290 1.340 1.253 1.257 240,760 -0.02(-1.36%)
Apr 21, 2014 1.295 1.320 1.265 1.274 319,112 -0.02(-1.23%)
Apr 17, 2014 1.290 1.290 1.290 0 -0.01(-0.77%)
Apr 16, 2014 1.245 1.310 1.210 1.300 212,927 +0.07(+5.69%)
Apr 15, 2014 1.290 1.290 1.190 1.230 355,181 -0.06(-4.65%)
Apr 14, 2014 1.340 1.370 1.260 1.290 316,193 -0.07(-5.01%)
Apr 11, 2014 1.328 1.359 1.260 1.358 0 +0.04(+2.88%)
Apr 10, 2014 1.407 1.410 1.320 1.320 406,245 -0.07(-5.04%)
Apr 09, 2014 1.400 1.430 1.390 1.390 64,126 -0.01(-0.71%)
Apr 08, 2014 1.459 1.465 1.400 1.400 168,138 -0.02(-1.41%)
Apr 07, 2014 1.480 1.520 1.378 1.420 421,569 -0.06(-4.05%)
Apr 04, 2014 1.500 1.520 1.450 1.480 0 -0.03(-1.69%)
Apr 03, 2014 1.540 1.544 1.500 1.505 102,419 -0.01(-0.96%)
Apr 02, 2014 1.515 1.530 1.480 1.520 189,227 +0.00(+0.00%)
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.