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 (%)
Jul 31, 2015 0.6460 0.6460 0.6240 0.6381 128,210 +0.03(+4.38%)
Jul 30, 2015 0.6131 0.6266 0.5950 0.6113 264,677 +0.02(+3.73%)
Jul 29, 2015 0.5640 0.6010 0.5600 0.5893 187,806 +0.03(+5.24%)
Jul 28, 2015 0.5500 0.5600 0.5180 0.5600 354,151 +0.03(+5.66%)
Jul 27, 2015 0.5845 0.5900 0.5255 0.5300 550,643 -0.06(-9.63%)
Jul 24, 2015 0.5984 0.6154 0.5703 0.5865 848,911 -0.02(-3.06%)
Jul 23, 2015 0.6500 0.6500 0.5900 0.6050 407,209 -0.03(-3.97%)
Jul 22, 2015 0.6311 0.6403 0.6100 0.6300 353,806 -0.01(-0.80%)
Jul 21, 2015 0.6040 0.6674 0.6010 0.6351 204,044 +0.01(+1.75%)
Jul 20, 2015 0.6898 0.6898 0.6140 0.6242 827,097 -0.07(-9.65%)
Jul 17, 2015 0.6980 0.7121 0.6900 0.6909 241,522 -0.02(-2.15%)
Jul 16, 2015 0.6955 0.7240 0.6944 0.7061 139,925 +0.00(+0.16%)
Jul 15, 2015 0.7131 0.7150 0.6921 0.7050 314,641 -0.03(-3.42%)
Jul 14, 2015 0.7390 0.7654 0.7181 0.7300 273,328 -0.01(-0.83%)
Jul 13, 2015 0.7698 0.7730 0.7300 0.7361 643,288 -0.02(-3.04%)
Jul 10, 2015 0.7899 0.7899 0.7514 0.7592 273,694 -0.01(-1.79%)
Jul 09, 2015 0.7855 0.8000 0.7730 0.7730 87,717 -0.00(-0.01%)
Jul 08, 2015 0.8090 0.8140 0.7731 0.7731 389,238 -0.04(-5.26%)
Jul 07, 2015 0.8523 0.8523 0.7693 0.8160 403,406 +0.05(+5.97%)
Jul 06, 2015 0.7900 0.7901 0.7639 0.7700 237,136 -0.02(-2.53%)
Jul 02, 2015 0.7900 0.7900 0.7900 0 -0.02(-1.99%)
Jul 01, 2015 0.7935 0.8060 0.7935 0.8060 112,120 +0.01(+0.75%)
Jun 30, 2015 0.8000 0.8050 0.7760 0.8000 295,153 +0.01(+1.85%)
Jun 29, 2015 0.8211 0.8300 0.7722 0.7855 346,450 -0.03(-4.21%)
Jun 26, 2015 0.8200 0.8300 0.8032 0.8200 135,795 -0.01(-1.20%)
Jun 25, 2015 0.8620 0.8720 0.8282 0.8300 147,799 -0.04(-4.08%)
Jun 24, 2015 0.8800 0.8870 0.8560 0.8653 126,020 -0.01(-0.64%)
Jun 23, 2015 0.8370 0.8810 0.8205 0.8709 128,266 +0.03(+3.56%)
Jun 22, 2015 0.8110 0.8410 0.8050 0.8410 106,590 +0.04(+4.47%)
Jun 19, 2015 0.8230 0.8254 0.8000 0.8050 172,459 +0.00(+0.12%)
Jun 18, 2015 0.8409 0.8500 0.7910 0.8040 283,941 -0.02(-2.56%)
Jun 17, 2015 0.8658 0.8658 0.8200 0.8251 470,852 -0.03(-3.50%)
Jun 16, 2015 0.8540 0.8990 0.8540 0.8550 195,274 +0.00(+0.00%)
Jun 15, 2015 0.8950 0.9050 0.8550 0.8550 326,062 -0.04(-4.47%)
Jun 12, 2015 0.8968 0.9063 0.8881 0.8950 233,701 -0.01(-0.56%)
Jun 11, 2015 0.9000 0.9230 0.8970 0.9000 119,138 +0.00(+0.00%)
Jun 10, 2015 0.9233 0.9390 0.9000 0.9000 316,893 -0.02(-2.17%)
Jun 09, 2015 0.9100 0.9210 0.9000 0.9200 122,879 +0.02(+2.22%)
Jun 08, 2015 0.9240 0.9320 0.8973 0.9000 145,088 -0.02(-2.07%)
Jun 05, 2015 0.9200 0.9240 0.9000 0.9190 114,103 -0.00(-0.33%)
Jun 04, 2015 0.9100 0.9260 0.9000 0.9220 142,428 +0.01(+1.36%)
Jun 03, 2015 0.9350 0.9400 0.9096 0.9096 221,015 -0.02(-2.19%)
Jun 02, 2015 0.9225 0.9370 0.9150 0.9300 84,962 +0.00(+0.00%)
Jun 01, 2015 0.9220 0.9327 0.8960 0.9300 293,637 +0.00(+0.32%)
May 29, 2015 0.9129 0.9270 0.9021 0.9270 147,354 +0.01(+0.87%)
May 28, 2015 0.9100 0.9230 0.8950 0.9190 196,868 +0.01(+1.10%)
May 27, 2015 0.8931 0.9100 0.8800 0.9090 113,808 +0.01(+1.34%)
May 26, 2015 0.9049 0.9209 0.8810 0.8970 276,111 -0.03(-2.88%)
May 22, 2015 0.9236 0.9236 0.9236 0 +0.00(+0.39%)
May 21, 2015 0.9290 0.9390 0.9200 0.9200 285,994 -0.01(-1.08%)
May 20, 2015 0.9500 0.9500 0.9300 0.9300 89,498 -0.01(-0.53%)
May 19, 2015 0.9520 0.9710 0.9200 0.9350 212,503 -0.05(-5.56%)
May 18, 2015 0.9710 0.9900 0.9426 0.9900 185,945 +0.03(+3.13%)
May 15, 2015 0.9651 0.9700 0.9505 0.9600 130,568 -0.01(-1.03%)
May 14, 2015 0.9800 0.9800 0.9600 0.9700 104,615 +0.01(+0.83%)
May 13, 2015 0.9466 0.9651 0.9310 0.9620 173,121 +0.02(+1.80%)
May 12, 2015 0.9420 0.9510 0.9320 0.9450 171,232 +0.00(+0.32%)
May 11, 2015 0.9490 0.9510 0.9300 0.9420 239,059 -0.01(-0.64%)
May 08, 2015 0.9390 0.9580 0.9242 0.9481 180,888 +0.00(+0.43%)
May 07, 2015 0.9548 0.9560 0.9300 0.9440 93,581 +0.01(+1.18%)
May 06, 2015 0.9660 0.9800 0.9330 0.9330 106,610 -0.02(-2.10%)
May 05, 2015 0.9900 0.9900 0.9470 0.9530 142,700 -0.02(-1.95%)
May 04, 2015 0.9800 0.9890 0.9600 0.9720 230,466 +0.02(+1.57%)
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.