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 (%)
Aug 31, 2020 0.3514 0.3641 0.3400 0.3534 147,802 +0.00(+0.57%)
Aug 28, 2020 0.3537 0.3570 0.3426 0.3514 225,900 +0.00(+0.72%)
Aug 27, 2020 0.3548 0.3603 0.3450 0.3489 238,968 -0.01(-2.81%)
Aug 26, 2020 0.3161 0.3590 0.3100 0.3590 644,817 +0.05(+14.73%)
Aug 25, 2020 0.3036 0.3129 0.2927 0.3129 216,601 +0.01(+4.30%)
Aug 24, 2020 0.3100 0.3129 0.2992 0.3000 467,471 -0.00(-0.30%)
Aug 21, 2020 0.2999 0.3009 0.2900 0.3009 380,400 +0.00(+0.97%)
Aug 20, 2020 0.2900 0.2999 0.2815 0.2980 186,466 +0.01(+2.76%)
Aug 19, 2020 0.2804 0.2970 0.2766 0.2900 247,079 +0.01(+2.15%)
Aug 18, 2020 0.2770 0.2938 0.2624 0.2839 377,014 -0.00(-0.18%)
Aug 17, 2020 0.2755 0.3000 0.2755 0.2844 118,545 -0.01(-2.94%)
Aug 14, 2020 0.3000 0.3000 0.2900 0.2930 85,800 -0.00(-1.51%)
Aug 13, 2020 0.2750 0.2975 0.2750 0.2975 72,485 +0.01(+3.66%)
Aug 12, 2020 0.2701 0.2950 0.2701 0.2870 97,519 +0.01(+1.77%)
Aug 11, 2020 0.2893 0.2949 0.2800 0.2820 204,600 -0.01(-2.76%)
Aug 10, 2020 0.2860 0.2980 0.2860 0.2900 187,100 +0.00(+1.40%)
Aug 07, 2020 0.2750 0.2980 0.2750 0.2860 341,300 -0.00(-1.38%)
Aug 06, 2020 0.2800 0.2956 0.2800 0.2900 223,167 +0.01(+4.09%)
Aug 05, 2020 0.2900 0.3050 0.2758 0.2786 390,864 -0.01(-4.59%)
Aug 04, 2020 0.2780 0.3000 0.2780 0.2920 205,899 +0.01(+2.46%)
Aug 03, 2020 0.2800 0.3026 0.2720 0.2850 164,285 -0.01(-1.72%)
Jul 31, 2020 0.2635 0.2900 0.2600 0.2900 186,300 +0.03(+10.69%)
Jul 30, 2020 0.2650 0.2740 0.2450 0.2620 466,467 -0.01(-2.96%)
Jul 29, 2020 0.2935 0.2935 0.2685 0.2700 612,620 -0.03(-8.63%)
Jul 28, 2020 0.3100 0.3109 0.2953 0.2955 385,747 -0.01(-2.80%)
Jul 27, 2020 0.2800 0.3040 0.2800 0.3040 598,785 +0.02(+7.80%)
Jul 24, 2020 0.2600 0.2843 0.2600 0.2820 288,400 +0.01(+3.68%)
Jul 23, 2020 0.3000 0.3000 0.2716 0.2720 511,285 -0.01(-4.90%)
Jul 22, 2020 0.2803 0.2920 0.2700 0.2860 540,228 +0.02(+7.92%)
Jul 21, 2020 0.2500 0.2726 0.2418 0.2650 783,429 +0.02(+7.46%)
Jul 20, 2020 0.2390 0.2468 0.2300 0.2466 718,311 +0.02(+7.26%)
Jul 17, 2020 0.2187 0.2299 0.2085 0.2299 171,000 +0.02(+9.48%)
Jul 16, 2020 0.2200 0.2200 0.2080 0.2100 159,796 -0.00(-1.41%)
Jul 15, 2020 0.2115 0.2130 0.2000 0.2130 84,910 +0.01(+6.23%)
Jul 14, 2020 0.2100 0.2140 0.1925 0.2005 163,697 -0.01(-5.65%)
Jul 13, 2020 0.2100 0.2194 0.1971 0.2125 405,374 +0.00(+0.95%)
Jul 10, 2020 0.2121 0.2193 0.2100 0.2105 313,600 -0.01(-2.55%)
Jul 09, 2020 0.2200 0.2285 0.2100 0.2160 294,742 +0.00(+0.47%)
Jul 08, 2020 0.2000 0.2270 0.2000 0.2150 143,659 +0.00(+0.05%)
Jul 07, 2020 0.2000 0.2149 0.1972 0.2149 180,116 +0.02(+10.55%)
Jul 06, 2020 0.2228 0.2324 0.1940 0.1944 278,951 -0.01(-4.61%)
Jul 02, 2020 0.1990 0.2050 0.1801 0.2038 271,500 +0.02(+11.24%)
Jul 01, 2020 0.1786 0.1860 0.1697 0.1832 309,112 +0.00(+0.05%)
Jun 30, 2020 0.1588 0.1831 0.1520 0.1831 499,661 +0.04(+26.28%)
Jun 29, 2020 0.1633 0.1633 0.1390 0.1450 784,749 -0.02(-10.71%)
Jun 26, 2020 0.1760 0.1820 0.1550 0.1624 398,400 -0.02(-9.78%)
Jun 25, 2020 0.1751 0.1848 0.1751 0.1800 90,795 -0.01(-2.70%)
Jun 24, 2020 0.2070 0.2070 0.1737 0.1850 327,570 -0.01(-5.95%)
Jun 23, 2020 0.2123 0.2123 0.1850 0.1967 503,712 -0.00(-2.29%)
Jun 22, 2020 0.2124 0.2185 0.1940 0.2013 314,264 -0.02(-7.75%)
Jun 19, 2020 0.2124 0.2240 0.2100 0.2182 107,200 -0.01(-2.59%)
Jun 18, 2020 0.2122 0.2266 0.2122 0.2240 86,915 -0.01(-2.48%)
Jun 17, 2020 0.2278 0.2299 0.2150 0.2297 88,298 +0.01(+3.94%)
Jun 16, 2020 0.2211 0.2240 0.2176 0.2210 129,981 +0.00(+0.45%)
Jun 15, 2020 0.2176 0.2239 0.2176 0.2200 17,993 +0.00(+0.46%)
Jun 12, 2020 0.2299 0.2300 0.2162 0.2190 276,400 -0.00(-0.73%)
Jun 11, 2020 0.2203 0.2280 0.2170 0.2206 57,200 -0.00(-0.68%)
Jun 10, 2020 0.2256 0.2313 0.2201 0.2221 75,423 -0.00(-1.51%)
Jun 09, 2020 0.2250 0.2480 0.2250 0.2255 101,089 -0.01(-4.81%)
Jun 08, 2020 0.2263 0.2490 0.2200 0.2369 186,939 +0.00(+1.89%)
Jun 05, 2020 0.2336 0.2399 0.2241 0.2325 134,200 -0.01(-3.12%)
Jun 04, 2020 0.2355 0.2400 0.2300 0.2400 133,041 -0.01(-2.83%)
Jun 03, 2020 0.2493 0.2493 0.2313 0.2470 101,319 +0.01(+2.28%)
Jun 02, 2020 0.2390 0.2498 0.2351 0.2415 146,866 +0.00(+1.47%)
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.