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 30, 2014 0.8900 0.8900 0.8334 0.8545 242,034 -0.04(-3.99%)
Sep 29, 2014 0.8939 0.9032 0.8700 0.8900 111,478 -0.01(-1.11%)
Sep 26, 2014 0.8940 0.9000 0.8743 0.9000 236,717 +0.01(+1.58%)
Sep 25, 2014 0.9120 0.9240 0.8690 0.8860 375,064 -0.06(-6.34%)
Sep 24, 2014 0.9381 0.9500 0.9050 0.9460 473,801 -0.01(-1.46%)
Sep 23, 2014 0.9725 0.9840 0.9500 0.9600 303,238 -0.03(-3.45%)
Sep 22, 2014 1.015 1.023 0.9560 0.9943 555,774 -0.04(-3.47%)
Sep 19, 2014 1.060 1.060 1.020 1.030 125,360 -0.01(-1.15%)
Sep 18, 2014 1.040 1.070 1.040 1.042 71,194 -0.00(-0.32%)
Sep 17, 2014 1.054 1.070 1.040 1.045 141,083 -0.02(-2.31%)
Sep 16, 2014 1.049 1.071 1.020 1.070 118,966 +0.03(+2.88%)
Sep 15, 2014 1.050 1.070 1.030 1.040 72,224 -0.02(-1.89%)
Sep 12, 2014 1.034 1.060 1.010 1.060 131,958 +0.04(+3.72%)
Sep 11, 2014 1.020 1.023 1.010 1.022 83,567 +0.00(+0.20%)
Sep 10, 2014 1.000 1.040 0.9990 1.020 136,519 +0.01(+1.23%)
Sep 09, 2014 1.030 1.060 1.000 1.008 251,990 -0.03(-3.12%)
Sep 08, 2014 1.075 1.090 1.040 1.040 237,711 -0.04(-3.76%)
Sep 05, 2014 1.075 1.081 1.060 1.081 143,913 +0.02(+1.94%)
Sep 04, 2014 1.086 1.086 1.060 1.060 82,264 -0.01(-1.30%)
Sep 03, 2014 1.090 1.100 1.064 1.074 48,086 -0.01(-0.56%)
Sep 02, 2014 1.110 1.110 1.067 1.080 206,918 -0.04(-3.57%)
Aug 29, 2014 1.120 1.120 1.120 0 +0.03(+2.75%)
Aug 28, 2014 1.090 1.110 1.080 1.090 61,579 +0.01(+0.93%)
Aug 27, 2014 1.089 1.100 1.080 1.080 45,739 +0.02(+1.89%)
Aug 26, 2014 1.090 1.110 1.060 1.060 115,852 -0.01(-0.93%)
Aug 25, 2014 1.075 1.090 1.060 1.070 88,602 +0.00(+0.00%)
Aug 22, 2014 1.080 1.083 1.060 1.070 82,454 +0.00(+0.16%)
Aug 21, 2014 1.099 1.120 1.060 1.068 62,423 -0.01(-1.08%)
Aug 20, 2014 1.092 1.117 1.050 1.080 275,406 -0.02(-1.82%)
Aug 19, 2014 1.100 1.150 1.080 1.100 219,352 +0.00(+0.28%)
Aug 18, 2014 1.190 1.190 1.100 1.097 372,201 -0.07(-6.25%)
Aug 15, 2014 1.215 1.230 1.150 1.170 255,014 -0.02(-1.68%)
Aug 14, 2014 1.209 1.218 1.170 1.190 121,765 -0.01(-0.83%)
Aug 13, 2014 1.200 1.230 1.180 1.200 123,536 -0.02(-1.64%)
Aug 12, 2014 1.200 1.220 1.170 1.220 126,566 +0.04(+3.61%)
Aug 11, 2014 1.250 1.250 1.177 1.177 219,888 -0.05(-4.27%)
Aug 08, 2014 1.160 1.220 1.143 1.230 238,174 +0.08(+6.96%)
Aug 07, 2014 1.160 1.180 1.150 1.150 101,857 -0.02(-1.71%)
Aug 06, 2014 1.170 1.190 1.150 1.170 161,378 -0.00(-0.23%)
Aug 05, 2014 1.190 1.190 1.148 1.173 148,315 +0.00(+0.23%)
Aug 04, 2014 1.180 1.190 1.160 1.170 46,937 +0.00(+0.00%)
Aug 01, 2014 1.140 1.170 1.130 1.170 123,443 +0.03(+2.63%)
Jul 31, 2014 1.150 1.170 1.120 1.140 157,130 -0.02(-1.72%)
Jul 30, 2014 1.240 1.240 1.160 1.160 131,800 -0.07(-5.69%)
Jul 29, 2014 1.210 1.240 1.200 1.230 176,131 +0.03(+2.50%)
Jul 28, 2014 1.150 1.208 1.150 1.200 216,658 +0.05(+4.35%)
Jul 25, 2014 1.105 1.150 1.090 1.150 113,120 +0.05(+4.55%)
Jul 24, 2014 1.080 1.114 1.080 1.100 72,846 +0.01(+0.51%)
Jul 23, 2014 1.120 1.133 1.080 1.094 50,097 -0.02(-1.41%)
Jul 22, 2014 1.065 1.130 1.056 1.110 194,718 +0.06(+5.49%)
Jul 21, 2014 1.066 1.080 1.050 1.052 254,016 -0.03(-2.57%)
Jul 18, 2014 1.055 1.080 1.050 1.080 128,428 +0.02(+2.29%)
Jul 17, 2014 1.100 1.100 1.056 1.056 138,767 -0.03(-2.33%)
Jul 16, 2014 1.070 1.090 1.050 1.081 149,375 -0.01(-0.83%)
Jul 15, 2014 1.124 1.124 1.080 1.090 122,849 -0.03(-2.68%)
Jul 14, 2014 1.080 1.140 1.080 1.120 133,277 +0.03(+2.75%)
Jul 11, 2014 1.060 1.090 1.051 1.090 77,520 +0.01(+1.29%)
Jul 10, 2014 1.060 1.080 1.050 1.076 219,099 +0.01(+0.76%)
Jul 09, 2014 1.054 1.070 1.050 1.068 153,118 +0.01(+0.75%)
Jul 08, 2014 1.080 1.090 1.040 1.060 229,428 -0.03(-2.75%)
Jul 07, 2014 1.090 1.100 1.070 1.090 133,766 -0.01(-0.91%)
Jul 03, 2014 1.100 1.100 1.100 0 +0.01(+0.92%)
Jul 02, 2014 1.080 1.103 1.070 1.090 178,547 +0.01(+0.93%)
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.