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 (%)
Sep 29, 2023 0.6995 0.6995 0.6598 0.6705 97,166 -0.02(-2.69%)
Sep 28, 2023 0.7000 0.7000 0.6671 0.6890 256,440 +0.02(+3.25%)
Sep 27, 2023 0.6890 0.6900 0.6501 0.6673 321,168 -0.01(-1.87%)
Sep 26, 2023 0.7000 0.7000 0.6426 0.6800 480,208 -0.01(-1.45%)
Sep 25, 2023 0.6220 0.6939 0.6820 0.6900 476,533 +0.03(+5.13%)
Sep 22, 2023 0.6100 0.6696 0.6100 0.6563 231,571 +0.04(+5.65%)
Sep 21, 2023 0.6159 0.6409 0.6051 0.6212 248,849 +0.01(+0.84%)
Sep 20, 2023 0.6335 0.6700 0.6159 0.6160 532,960 -0.03(-4.79%)
Sep 19, 2023 0.6400 0.6700 0.6295 0.6470 846,781 -0.01(-1.40%)
Sep 18, 2023 0.6525 0.6640 0.6300 0.6562 109,676 +0.03(+3.99%)
Sep 15, 2023 0.6540 0.6855 0.6310 0.6310 352,014 -0.02(-3.28%)
Sep 14, 2023 0.6390 0.6849 0.6342 0.6524 1,000,616 +0.01(+0.99%)
Sep 13, 2023 0.6000 0.6561 0.5982 0.6460 557,891 +0.06(+9.62%)
Sep 12, 2023 0.5860 0.5985 0.5837 0.5893 927,083 +0.01(+1.25%)
Sep 11, 2023 0.5543 0.5866 0.5543 0.5820 799,389 +0.02(+4.15%)
Sep 08, 2023 0.5350 0.5700 0.5350 0.5588 144,988 +0.01(+1.60%)
Sep 07, 2023 0.5429 0.5500 0.5334 0.5500 149,498 +0.01(+1.61%)
Sep 06, 2023 0.5750 0.5750 0.5362 0.5413 274,604 -0.02(-4.11%)
Sep 05, 2023 0.5320 0.5739 0.5320 0.5645 606,990 -0.00(-0.44%)
Sep 01, 2023 0.5700 0.5700 0.5500 0.5670 132,892 -0.00(-0.53%)
Aug 31, 2023 0.5700 0.5700 0.5423 0.5700 310,460 +0.01(+1.44%)
Aug 30, 2023 0.5429 0.5700 0.5400 0.5619 99,292 +0.03(+4.87%)
Aug 29, 2023 0.5493 0.5554 0.5345 0.5358 108,519 -0.02(-3.63%)
Aug 28, 2023 0.5515 0.5700 0.5453 0.5560 170,220 -0.00(-0.34%)
Aug 25, 2023 0.5300 0.5650 0.5300 0.5579 88,833 +0.02(+2.82%)
Aug 24, 2023 0.5642 0.5642 0.5287 0.5426 64,127 -0.03(-4.47%)
Aug 23, 2023 0.5469 0.5680 0.5447 0.5680 122,581 +0.02(+3.27%)
Aug 22, 2023 0.5197 0.5631 0.5140 0.5500 285,121 -0.01(-1.24%)
Aug 21, 2023 0.5200 0.5632 0.5006 0.5569 189,162 +0.04(+7.10%)
Aug 18, 2023 0.4683 0.5200 0.4641 0.5200 311,030 +0.04(+9.40%)
Aug 17, 2023 0.4647 0.4850 0.4628 0.4753 117,609 +0.01(+2.28%)
Aug 16, 2023 0.4450 0.4770 0.4450 0.4647 19,844 -0.01(-1.13%)
Aug 15, 2023 0.5000 0.5000 0.4680 0.4700 70,330 -0.02(-4.88%)
Aug 14, 2023 0.4958 0.5000 0.4823 0.4941 91,129 -0.01(-1.18%)
Aug 11, 2023 0.4990 0.5019 0.4852 0.5000 78,719 +0.00(+0.81%)
Aug 10, 2023 0.4529 0.4990 0.4529 0.4960 305,030 +0.04(+7.80%)
Aug 09, 2023 0.4614 0.4695 0.4580 0.4601 142,729 +0.01(+1.34%)
Aug 08, 2023 0.4580 0.4580 0.4400 0.4540 78,548 -0.01(-1.30%)
Aug 07, 2023 0.4570 0.4612 0.4476 0.4600 90,332 +0.00(+0.33%)
Aug 04, 2023 0.4440 0.4640 0.4440 0.4585 41,857 +0.01(+1.89%)
Aug 03, 2023 0.4400 0.4600 0.4321 0.4500 88,105 +0.01(+2.27%)
Aug 02, 2023 0.4532 0.4700 0.4400 0.4400 257,466 -0.02(-4.31%)
Aug 01, 2023 0.4880 0.4880 0.4506 0.4598 35,955 -0.01(-2.09%)
Jul 31, 2023 0.4529 0.4774 0.4515 0.4696 309,422 +0.03(+6.03%)
Jul 28, 2023 0.4450 0.4529 0.4376 0.4429 80,935 +0.00(+0.29%)
Jul 27, 2023 0.4334 0.4479 0.4334 0.4416 80,259 -0.01(-1.19%)
Jul 26, 2023 0.4500 0.4600 0.4391 0.4469 298,226 -0.01(-2.08%)
Jul 25, 2023 0.4442 0.4585 0.4442 0.4564 112,554 +0.02(+3.85%)
Jul 24, 2023 0.4367 0.4450 0.4296 0.4395 65,404 -0.01(-1.79%)
Jul 21, 2023 0.4445 0.4475 0.4350 0.4475 20,444 -0.00(-0.02%)
Jul 20, 2023 0.4400 0.4496 0.4400 0.4476 36,378 +0.00(+0.58%)
Jul 19, 2023 0.4500 0.4620 0.4410 0.4450 77,197 -0.00(-0.16%)
Jul 18, 2023 0.4400 0.4585 0.4400 0.4457 257,746 +0.01(+1.30%)
Jul 17, 2023 0.4503 0.4503 0.4350 0.4400 119,655 -0.00(-0.77%)
Jul 14, 2023 0.4507 0.4586 0.4310 0.4434 342,698 -0.02(-3.31%)
Jul 13, 2023 0.4531 0.4641 0.4492 0.4586 217,069 +0.01(+2.41%)
Jul 12, 2023 0.4267 0.4551 0.4267 0.4478 398,760 +0.02(+5.12%)
Jul 11, 2023 0.4296 0.4409 0.4230 0.4260 305,743 -0.01(-1.82%)
Jul 10, 2023 0.4211 0.4400 0.4211 0.4339 195,878 +0.01(+3.02%)
Jul 07, 2023 0.4265 0.4376 0.4212 0.4212 80,504 -0.01(-2.05%)
Jul 06, 2023 0.4400 0.4400 0.4253 0.4300 17,155 -0.01(-2.07%)
Jul 05, 2023 0.4700 0.4700 0.4300 0.4391 177,914 -0.03(-7.07%)
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.