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 (%)
Dec 31, 2018 0.4045 0.4199 0.3861 0.3937 250,500 -0.01(-2.16%)
Dec 28, 2018 0.3680 0.4066 0.3680 0.4024 165,300 +0.03(+8.03%)
Dec 27, 2018 0.3800 0.3854 0.3600 0.3725 274,263 -0.03(-6.88%)
Dec 26, 2018 0.3653 0.4000 0.3500 0.4000 586,193 +0.03(+9.50%)
Dec 24, 2018 0.3870 0.3870 0.3500 0.3653 177,200 +0.00(+1.19%)
Dec 21, 2018 0.3663 0.3782 0.3559 0.3610 569,500 -0.01(-2.49%)
Dec 20, 2018 0.3798 0.3889 0.3569 0.3702 835,571 -0.01(-2.42%)
Dec 19, 2018 0.3846 0.3965 0.3690 0.3794 606,092 -0.01(-2.24%)
Dec 18, 2018 0.4000 0.4159 0.3677 0.3881 1,367,707 -0.02(-4.55%)
Dec 17, 2018 0.4413 0.4500 0.4010 0.4066 482,930 -0.03(-7.42%)
Dec 14, 2018 0.4310 0.4500 0.4310 0.4392 178,800 -0.00(-0.52%)
Dec 13, 2018 0.4497 0.4561 0.4389 0.4415 150,639 -0.01(-2.75%)
Dec 12, 2018 0.4315 0.4587 0.4250 0.4540 292,287 +0.01(+2.95%)
Dec 11, 2018 0.4520 0.4599 0.4301 0.4410 151,487 +0.00(+0.25%)
Dec 10, 2018 0.4413 0.4530 0.4300 0.4399 255,860 -0.00(-0.59%)
Dec 07, 2018 0.4500 0.4550 0.4415 0.4425 129,200 -0.01(-1.69%)
Dec 06, 2018 0.4436 0.4506 0.4248 0.4501 212,639 -0.02(-3.80%)
Dec 04, 2018 0.4650 0.4833 0.4650 0.4679 211,900 -0.01(-2.52%)
Dec 03, 2018 0.4895 0.5020 0.4730 0.4800 467,483 -0.01(-2.04%)
Nov 30, 2018 0.4783 0.4999 0.4700 0.4900 120,800 +0.01(+2.83%)
Nov 29, 2018 0.4616 0.4768 0.4515 0.4765 169,530 +0.01(+2.41%)
Nov 28, 2018 0.4479 0.4800 0.4300 0.4653 247,383 +0.03(+6.52%)
Nov 27, 2018 0.4300 0.4617 0.4300 0.4368 277,766 -0.02(-5.13%)
Nov 26, 2018 0.4695 0.4826 0.4600 0.4604 162,404 -0.01(-2.35%)
Nov 23, 2018 0.4662 0.4720 0.4583 0.4715 41,400 +0.00(+0.51%)
Nov 21, 2018 0.4691 0.4691 0.4691 0 -0.01(-1.24%)
Nov 20, 2018 0.4720 0.4841 0.4700 0.4750 150,562 -0.02(-4.70%)
Nov 19, 2018 0.5000 0.5037 0.4750 0.4984 127,160 -0.00(-0.30%)
Nov 16, 2018 0.5000 0.5000 0.4857 0.4999 107,200 -0.00(-0.62%)
Nov 15, 2018 0.4837 0.5030 0.4800 0.5030 82,198 +0.02(+4.79%)
Nov 14, 2018 0.5000 0.5000 0.4739 0.4800 145,678 -0.01(-1.72%)
Nov 13, 2018 0.5004 0.5013 0.4827 0.4884 81,364 -0.01(-1.33%)
Nov 12, 2018 0.5054 0.5300 0.4840 0.4950 331,262 -0.01(-1.39%)
Nov 09, 2018 0.5256 0.5350 0.5000 0.5020 229,200 -0.02(-3.46%)
Nov 08, 2018 0.5630 0.5630 0.5181 0.5200 237,398 -0.02(-3.70%)
Nov 07, 2018 0.5186 0.5457 0.5155 0.5400 246,718 +0.02(+4.31%)
Nov 06, 2018 0.5380 0.5526 0.5177 0.5177 261,073 -0.02(-3.45%)
Nov 05, 2018 0.5102 0.5450 0.5102 0.5362 400,813 +0.03(+4.93%)
Nov 02, 2018 0.4985 0.5147 0.4900 0.5110 95,200 +0.01(+1.49%)
Nov 01, 2018 0.5069 0.5151 0.4961 0.5035 122,807 -0.01(-1.58%)
Oct 31, 2018 0.4875 0.5116 0.4775 0.5116 181,899 +0.04(+8.28%)
Oct 30, 2018 0.4650 0.4770 0.4495 0.4725 287,600 +0.00(+0.25%)
Oct 29, 2018 0.4735 0.4940 0.4629 0.4713 312,039 -0.00(-0.11%)
Oct 26, 2018 0.4645 0.4800 0.4314 0.4718 727,300 +0.00(+0.38%)
Oct 25, 2018 0.5010 0.5010 0.4700 0.4700 474,125 -0.01(-2.25%)
Oct 24, 2018 0.5010 0.5072 0.4808 0.4808 443,835 -0.01(-2.38%)
Oct 23, 2018 0.5047 0.5147 0.4870 0.4925 234,126 -0.01(-2.49%)
Oct 22, 2018 0.5167 0.5391 0.5051 0.5051 505,332 -0.01(-2.02%)
Oct 19, 2018 0.5450 0.5500 0.5155 0.5155 182,100 -0.03(-4.75%)
Oct 18, 2018 0.5693 0.5800 0.5352 0.5412 403,089 -0.03(-5.05%)
Oct 17, 2018 0.5698 0.5754 0.5500 0.5700 253,469 -0.00(-0.70%)
Oct 16, 2018 0.5750 0.5800 0.5600 0.5740 406,298 +0.02(+3.14%)
Oct 15, 2018 0.5380 0.5577 0.5300 0.5565 573,842 +0.02(+3.38%)
Oct 12, 2018 0.5420 0.5590 0.5300 0.5383 815,200 +0.01(+1.57%)
Oct 11, 2018 0.5150 0.5313 0.5017 0.5300 549,309 +0.01(+2.57%)
Oct 10, 2018 0.5600 0.5663 0.5100 0.5167 210,119 -0.04(-7.72%)
Oct 09, 2018 0.5395 0.5649 0.5395 0.5599 103,402 +0.01(+1.80%)
Oct 08, 2018 0.5560 0.5720 0.5400 0.5500 297,457 -0.01(-0.94%)
Oct 05, 2018 0.5678 0.5735 0.5540 0.5552 260,700 -0.01(-1.73%)
Oct 04, 2018 0.5710 0.5847 0.5487 0.5650 237,209 -0.02(-2.59%)
Oct 03, 2018 0.5500 0.5800 0.5246 0.5800 448,067 +0.04(+7.41%)
Oct 02, 2018 0.5500 0.5537 0.5350 0.5400 178,762 +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.