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

Fission Uranium (OP: FCUUF )

0.8144 +0.0039 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Oct 30, 2020 0.1942 0.2075 0.1942 0.1979 94,100 -0.00(-0.30%)
Oct 29, 2020 0.1952 0.2013 0.1934 0.1985 223,366 +0.00(+0.51%)
Oct 28, 2020 0.2035 0.2084 0.1890 0.1975 241,338 -0.01(-3.99%)
Oct 27, 2020 0.1923 0.2068 0.1874 0.2057 188,469 +0.01(+2.85%)
Oct 26, 2020 0.2290 0.2290 0.1872 0.2000 943,522 -0.04(-17.29%)
Oct 23, 2020 0.2320 0.2423 0.2320 0.2418 81,600 +0.00(+1.60%)
Oct 22, 2020 0.2190 0.2500 0.2190 0.2380 212,912 +0.00(+0.21%)
Oct 21, 2020 0.2386 0.2400 0.2284 0.2375 196,301 -0.00(-0.75%)
Oct 20, 2020 0.2300 0.2460 0.2257 0.2393 76,753 +0.01(+4.27%)
Oct 19, 2020 0.2300 0.2335 0.2218 0.2295 156,510 +0.01(+4.27%)
Oct 16, 2020 0.2325 0.2359 0.2183 0.2201 168,200 -0.00(-2.18%)
Oct 15, 2020 0.2300 0.2346 0.2225 0.2250 243,288 -0.01(-5.66%)
Oct 14, 2020 0.2350 0.2400 0.2300 0.2385 145,671 +0.00(+0.63%)
Oct 13, 2020 0.2313 0.2460 0.2310 0.2370 307,240 -0.02(-7.06%)
Oct 12, 2020 0.2500 0.2697 0.2500 0.2550 118,211 +0.01(+4.12%)
Oct 09, 2020 0.2429 0.2559 0.2383 0.2449 53,000 +0.00(+0.86%)
Oct 08, 2020 0.2322 0.2708 0.2322 0.2428 328,839 +0.01(+2.62%)
Oct 07, 2020 0.2358 0.2571 0.2271 0.2366 208,053 -0.01(-2.91%)
Oct 06, 2020 0.2450 0.2475 0.2359 0.2437 124,092 +0.01(+2.70%)
Oct 05, 2020 0.2300 0.2440 0.2300 0.2373 140,080 +0.00(+0.98%)
Oct 02, 2020 0.2350 0.2516 0.2350 0.2350 242,700 -0.02(-6.00%)
Oct 01, 2020 0.2500 0.2600 0.2410 0.2500 194,196 +0.01(+2.12%)
Sep 30, 2020 0.2600 0.2600 0.2410 0.2448 149,552 -0.02(-7.66%)
Sep 29, 2020 0.2600 0.2670 0.2520 0.2651 28,030 +0.01(+1.96%)
Sep 28, 2020 0.2800 0.2800 0.2493 0.2600 165,395 -0.00(-0.95%)
Sep 25, 2020 0.2400 0.2634 0.2400 0.2625 51,300 +0.01(+3.88%)
Sep 24, 2020 0.2374 0.2600 0.2300 0.2527 100,254 +0.01(+2.81%)
Sep 23, 2020 0.2592 0.2712 0.2400 0.2458 329,988 -0.03(-10.46%)
Sep 22, 2020 0.2700 0.2764 0.2700 0.2745 234,390 +0.01(+4.37%)
Sep 21, 2020 0.2775 0.2895 0.2610 0.2630 322,727 -0.02(-6.07%)
Sep 18, 2020 0.3160 0.3160 0.2800 0.2800 227,400 -0.02(-6.67%)
Sep 17, 2020 0.2950 0.3007 0.2850 0.3000 115,159 +0.00(+0.50%)
Sep 16, 2020 0.3200 0.3289 0.2929 0.2985 177,458 -0.00(-1.00%)
Sep 15, 2020 0.2830 0.3092 0.2830 0.3015 329,218 +0.01(+5.20%)
Sep 14, 2020 0.2860 0.2872 0.2722 0.2866 109,025 +0.02(+5.83%)
Sep 11, 2020 0.2794 0.2900 0.2676 0.2708 671,000 -0.01(-4.75%)
Sep 10, 2020 0.3020 0.3020 0.2800 0.2843 294,939 -0.02(-5.64%)
Sep 09, 2020 0.3073 0.3101 0.2900 0.3013 256,993 +0.00(+0.43%)
Sep 08, 2020 0.3167 0.3314 0.3000 0.3000 133,909 -0.03(-8.26%)
Sep 04, 2020 0.3434 0.3500 0.3127 0.3270 450,200 -0.00(-1.27%)
Sep 03, 2020 0.3375 0.3750 0.3275 0.3312 651,957 -0.03(-8.43%)
Sep 02, 2020 0.3600 0.3686 0.3569 0.3617 259,044 +0.01(+2.03%)
Sep 01, 2020 0.3600 0.3605 0.3439 0.3545 363,804 +0.00(+0.31%)
Aug 31, 2020 0.3514 0.3641 0.3400 0.3534 147,802 +0.00(+0.57%)
Aug 28, 2020 0.3537 0.3570 0.3426 0.3514 225,900 +0.00(+0.72%)
Aug 27, 2020 0.3548 0.3603 0.3450 0.3489 238,968 -0.01(-2.81%)
Aug 26, 2020 0.3161 0.3590 0.3100 0.3590 644,817 +0.05(+14.73%)
Aug 25, 2020 0.3036 0.3129 0.2927 0.3129 216,601 +0.01(+4.30%)
Aug 24, 2020 0.3100 0.3129 0.2992 0.3000 467,471 -0.00(-0.30%)
Aug 21, 2020 0.2999 0.3009 0.2900 0.3009 380,400 +0.00(+0.97%)
Aug 20, 2020 0.2900 0.2999 0.2815 0.2980 186,466 +0.01(+2.76%)
Aug 19, 2020 0.2804 0.2970 0.2766 0.2900 247,079 +0.01(+2.15%)
Aug 18, 2020 0.2770 0.2938 0.2624 0.2839 377,014 -0.00(-0.18%)
Aug 17, 2020 0.2755 0.3000 0.2755 0.2844 118,545 -0.01(-2.94%)
Aug 14, 2020 0.3000 0.3000 0.2900 0.2930 85,800 -0.00(-1.51%)
Aug 13, 2020 0.2750 0.2975 0.2750 0.2975 72,485 +0.01(+3.66%)
Aug 12, 2020 0.2701 0.2950 0.2701 0.2870 97,519 +0.01(+1.77%)
Aug 11, 2020 0.2893 0.2949 0.2800 0.2820 204,600 -0.01(-2.76%)
Aug 10, 2020 0.2860 0.2980 0.2860 0.2900 187,100 +0.00(+1.40%)
Aug 07, 2020 0.2750 0.2980 0.2750 0.2860 341,300 -0.00(-1.38%)
Aug 06, 2020 0.2800 0.2956 0.2800 0.2900 223,167 +0.01(+4.09%)
Aug 05, 2020 0.2900 0.3050 0.2758 0.2786 390,864 -0.01(-4.59%)
Aug 04, 2020 0.2780 0.3000 0.2780 0.2920 205,899 +0.01(+2.46%)
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.