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

Fission Uranium (OP: FCUUF )

0.8500 +0.0529 (+6.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2016 0.5098 0.5250 0.5084 0.5201 88,038 -0.00(-0.02%)
Aug 30, 2016 0.5130 0.5225 0.5100 0.5202 296,870 -0.01(-1.85%)
Aug 29, 2016 0.5300 0.5317 0.5196 0.5300 247,462 +0.00(+0.00%)
Aug 26, 2016 0.5300 0.5400 0.5220 0.5300 82,385 +0.00(+0.42%)
Aug 25, 2016 0.5438 0.5438 0.5160 0.5278 212,805 +0.00(+0.53%)
Aug 24, 2016 0.5380 0.5512 0.5250 0.5250 250,263 -0.02(-4.37%)
Aug 23, 2016 0.5399 0.5504 0.5399 0.5490 204,118 +0.01(+1.57%)
Aug 22, 2016 0.5540 0.5550 0.5382 0.5405 204,035 -0.01(-1.73%)
Aug 19, 2016 0.5543 0.5687 0.5493 0.5500 159,069 -0.01(-2.26%)
Aug 18, 2016 0.5680 0.5725 0.5527 0.5627 188,872 +0.01(+2.31%)
Aug 17, 2016 0.5615 0.5615 0.5400 0.5500 292,297 -0.01(-2.19%)
Aug 16, 2016 0.5542 0.5623 0.5421 0.5623 443,120 +0.01(+2.61%)
Aug 15, 2016 0.5530 0.5530 0.5394 0.5480 238,412 -0.00(-0.16%)
Aug 12, 2016 0.5449 0.5584 0.5303 0.5489 349,603 +0.01(+1.65%)
Aug 11, 2016 0.5546 0.5653 0.5292 0.5400 389,031 -0.02(-3.57%)
Aug 10, 2016 0.5200 0.5763 0.5192 0.5600 1,315,748 +0.03(+6.16%)
Aug 09, 2016 0.5250 0.5282 0.5156 0.5275 249,355 +0.00(+0.46%)
Aug 08, 2016 0.5202 0.5265 0.5143 0.5251 117,689 +0.01(+1.25%)
Aug 05, 2016 0.5250 0.5334 0.5143 0.5186 290,735 -0.01(-2.54%)
Aug 04, 2016 0.5380 0.5400 0.5300 0.5321 203,574 -0.00(-0.17%)
Aug 03, 2016 0.5361 0.5452 0.5330 0.5330 123,461 -0.01(-1.30%)
Aug 02, 2016 0.5530 0.5609 0.5395 0.5400 140,023 -0.01(-2.35%)
Aug 01, 2016 0.5550 0.5800 0.5510 0.5530 193,436 -0.00(-0.36%)
Jul 29, 2016 0.5590 0.5590 0.5473 0.5550 111,088 +0.01(+1.09%)
Jul 28, 2016 0.5500 0.5540 0.5368 0.5490 245,012 +0.00(+0.55%)
Jul 27, 2016 0.5530 0.5530 0.5350 0.5460 122,525 -0.00(-0.73%)
Jul 26, 2016 0.5540 0.5540 0.5354 0.5500 81,340 +0.01(+2.61%)
Jul 25, 2016 0.5461 0.5542 0.5348 0.5360 140,514 -0.01(-2.55%)
Jul 22, 2016 0.5540 0.5599 0.5410 0.5500 155,071 -0.00(-0.01%)
Jul 21, 2016 0.5416 0.5600 0.5416 0.5501 142,442 +0.01(+1.49%)
Jul 20, 2016 0.5479 0.5600 0.5410 0.5420 110,074 -0.00(-0.20%)
Jul 19, 2016 0.5507 0.5630 0.5431 0.5431 179,043 -0.02(-4.08%)
Jul 18, 2016 0.5722 0.5722 0.5520 0.5662 267,740 -0.01(-1.41%)
Jul 15, 2016 0.5700 0.5800 0.5605 0.5743 125,525 +0.00(+0.75%)
Jul 14, 2016 0.5702 0.5824 0.5630 0.5700 149,579 +0.00(+0.00%)
Jul 13, 2016 0.5798 0.5800 0.5610 0.5700 180,980 -0.00(-0.59%)
Jul 12, 2016 0.5548 0.5734 0.5435 0.5734 267,966 +0.02(+4.44%)
Jul 11, 2016 0.5528 0.5530 0.5389 0.5490 241,181 +0.01(+2.23%)
Jul 08, 2016 0.5427 0.5436 0.5370 0.5370 216,138 -0.00(-0.56%)
Jul 07, 2016 0.5500 0.5509 0.5409 0.5400 437,037 -0.01(-1.37%)
Jul 05, 2016 0.5500 0.5506 0.5350 0.5475 207,301 +0.02(+2.89%)
Jul 01, 2016 0.5321 0.5321 0.5321 0 -0.00(-0.82%)
Jun 30, 2016 0.5288 0.5425 0.5200 0.5365 144,527 +0.01(+1.23%)
Jun 29, 2016 0.5247 0.5335 0.5200 0.5300 203,210 +0.01(+1.16%)
Jun 28, 2016 0.5230 0.5350 0.5100 0.5239 563,102 +0.00(+0.75%)
Jun 27, 2016 0.5110 0.5240 0.5000 0.5200 367,505 +0.01(+1.19%)
Jun 24, 2016 0.5180 0.5348 0.5110 0.5139 1,020,667 -0.04(-6.56%)
Jun 23, 2016 0.5430 0.5511 0.5366 0.5500 162,245 +0.01(+2.06%)
Jun 22, 2016 0.5401 0.5550 0.5351 0.5389 207,040 -0.01(-1.75%)
Jun 21, 2016 0.5500 0.5561 0.5300 0.5485 372,504 -0.01(-1.44%)
Jun 20, 2016 0.5577 0.5655 0.5446 0.5565 175,845 +0.02(+4.23%)
Jun 17, 2016 0.5450 0.5600 0.5337 0.5339 148,210 -0.01(-1.49%)
Jun 16, 2016 0.5480 0.5530 0.5352 0.5420 396,628 -0.01(-1.45%)
Jun 15, 2016 0.5315 0.5600 0.5315 0.5500 323,529 +0.00(+0.77%)
Jun 14, 2016 0.5553 0.5560 0.5200 0.5458 509,825 -0.01(-2.54%)
Jun 13, 2016 0.5890 0.5953 0.5543 0.5600 921,841 -0.03(-5.88%)
Jun 10, 2016 0.6088 0.6150 0.5622 0.5950 1,316,490 +0.03(+4.39%)
Jun 09, 2016 0.5300 0.5918 0.5200 0.5700 1,267,717 +0.04(+7.79%)
Jun 08, 2016 0.5300 0.5374 0.5168 0.5288 299,651 +0.00(+0.27%)
Jun 07, 2016 0.5200 0.5274 0.5100 0.5274 495,428 +0.03(+5.06%)
Jun 06, 2016 0.5000 0.5132 0.4941 0.5020 485,410 +0.01(+1.09%)
Jun 03, 2016 0.4846 0.5000 0.4846 0.4966 164,418 +0.02(+3.46%)
Jun 02, 2016 0.4663 0.4844 0.4631 0.4800 159,822 +0.01(+1.69%)
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.