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 (%)
Oct 31, 2023 0.6100 0.6770 0.6100 0.6770 358,212 +0.05(+7.15%)
Oct 30, 2023 0.6400 0.6436 0.6100 0.6318 118,847 +0.00(+0.61%)
Oct 27, 2023 0.6390 0.6518 0.6226 0.6280 234,425 -0.01(-1.88%)
Oct 26, 2023 0.6512 0.6512 0.6313 0.6400 52,449 -0.01(-1.89%)
Oct 25, 2023 0.6500 0.6845 0.6410 0.6523 184,752 +0.00(+0.35%)
Oct 24, 2023 0.6265 0.6547 0.6265 0.6500 109,833 +0.02(+3.17%)
Oct 23, 2023 0.6370 0.6500 0.6285 0.6300 503,109 -0.01(-0.90%)
Oct 20, 2023 0.6400 0.6500 0.6272 0.6357 64,877 +0.01(+0.94%)
Oct 19, 2023 0.6029 0.6338 0.6000 0.6298 167,428 +0.02(+2.49%)
Oct 18, 2023 0.6320 0.6320 0.6066 0.6145 288,654 -0.01(-2.24%)
Oct 17, 2023 0.6283 0.6323 0.6183 0.6286 390,142 -0.00(-0.02%)
Oct 16, 2023 0.6153 0.6367 0.6101 0.6287 458,916 +0.00(+0.18%)
Oct 13, 2023 0.6350 0.6400 0.6118 0.6276 190,914 -0.01(-1.60%)
Oct 12, 2023 0.6300 0.6418 0.6100 0.6378 619,283 +0.01(+1.71%)
Oct 11, 2023 0.6365 0.6442 0.6185 0.6271 301,942 -0.01(-2.00%)
Oct 10, 2023 0.5969 0.6450 0.5969 0.6399 398,694 +0.06(+10.67%)
Oct 09, 2023 0.5888 0.5970 0.5595 0.5782 103,873 -0.01(-1.62%)
Oct 06, 2023 0.6000 0.6056 0.5877 0.5877 301,967 -0.01(-2.21%)
Oct 05, 2023 0.5920 0.6148 0.5820 0.6010 226,663 +0.01(+1.16%)
Oct 04, 2023 0.6100 0.6180 0.5801 0.5941 1,212,327 -0.01(-2.25%)
Oct 03, 2023 0.6200 0.6400 0.5933 0.6078 479,184 -0.02(-3.52%)
Oct 02, 2023 0.6700 0.6850 0.6201 0.6300 238,318 -0.04(-6.04%)
Sep 29, 2023 0.6995 0.6995 0.6598 0.6705 97,166 -0.02(-2.69%)
Sep 28, 2023 0.7000 0.7000 0.6671 0.6890 256,440 +0.02(+3.25%)
Sep 27, 2023 0.6890 0.6900 0.6501 0.6673 321,168 -0.01(-1.87%)
Sep 26, 2023 0.7000 0.7000 0.6426 0.6800 480,208 -0.01(-1.45%)
Sep 25, 2023 0.6220 0.6939 0.6820 0.6900 476,533 +0.03(+5.13%)
Sep 22, 2023 0.6100 0.6696 0.6100 0.6563 231,571 +0.04(+5.65%)
Sep 21, 2023 0.6159 0.6409 0.6051 0.6212 248,849 +0.01(+0.84%)
Sep 20, 2023 0.6335 0.6700 0.6159 0.6160 532,960 -0.03(-4.79%)
Sep 19, 2023 0.6400 0.6700 0.6295 0.6470 846,781 -0.01(-1.40%)
Sep 18, 2023 0.6525 0.6640 0.6300 0.6562 109,676 +0.03(+3.99%)
Sep 15, 2023 0.6540 0.6855 0.6310 0.6310 352,014 -0.02(-3.28%)
Sep 14, 2023 0.6390 0.6849 0.6342 0.6524 1,000,616 +0.01(+0.99%)
Sep 13, 2023 0.6000 0.6561 0.5982 0.6460 557,891 +0.06(+9.62%)
Sep 12, 2023 0.5860 0.5985 0.5837 0.5893 927,083 +0.01(+1.25%)
Sep 11, 2023 0.5543 0.5866 0.5543 0.5820 799,389 +0.02(+4.15%)
Sep 08, 2023 0.5350 0.5700 0.5350 0.5588 144,988 +0.01(+1.60%)
Sep 07, 2023 0.5429 0.5500 0.5334 0.5500 149,498 +0.01(+1.61%)
Sep 06, 2023 0.5750 0.5750 0.5362 0.5413 274,604 -0.02(-4.11%)
Sep 05, 2023 0.5320 0.5739 0.5320 0.5645 606,990 -0.00(-0.44%)
Sep 01, 2023 0.5700 0.5700 0.5500 0.5670 132,892 -0.00(-0.53%)
Aug 31, 2023 0.5700 0.5700 0.5423 0.5700 310,460 +0.01(+1.44%)
Aug 30, 2023 0.5429 0.5700 0.5400 0.5619 99,292 +0.03(+4.87%)
Aug 29, 2023 0.5493 0.5554 0.5345 0.5358 108,519 -0.02(-3.63%)
Aug 28, 2023 0.5515 0.5700 0.5453 0.5560 170,220 -0.00(-0.34%)
Aug 25, 2023 0.5300 0.5650 0.5300 0.5579 88,833 +0.02(+2.82%)
Aug 24, 2023 0.5642 0.5642 0.5287 0.5426 64,127 -0.03(-4.47%)
Aug 23, 2023 0.5469 0.5680 0.5447 0.5680 122,581 +0.02(+3.27%)
Aug 22, 2023 0.5197 0.5631 0.5140 0.5500 285,121 -0.01(-1.24%)
Aug 21, 2023 0.5200 0.5632 0.5006 0.5569 189,162 +0.04(+7.10%)
Aug 18, 2023 0.4683 0.5200 0.4641 0.5200 311,030 +0.04(+9.40%)
Aug 17, 2023 0.4647 0.4850 0.4628 0.4753 117,609 +0.01(+2.28%)
Aug 16, 2023 0.4450 0.4770 0.4450 0.4647 19,844 -0.01(-1.13%)
Aug 15, 2023 0.5000 0.5000 0.4680 0.4700 70,330 -0.02(-4.88%)
Aug 14, 2023 0.4958 0.5000 0.4823 0.4941 91,129 -0.01(-1.18%)
Aug 11, 2023 0.4990 0.5019 0.4852 0.5000 78,719 +0.00(+0.81%)
Aug 10, 2023 0.4529 0.4990 0.4529 0.4960 305,030 +0.04(+7.80%)
Aug 09, 2023 0.4614 0.4695 0.4580 0.4601 142,729 +0.01(+1.34%)
Aug 08, 2023 0.4580 0.4580 0.4400 0.4540 78,548 -0.01(-1.30%)
Aug 07, 2023 0.4570 0.4612 0.4476 0.4600 90,332 +0.00(+0.33%)
Aug 04, 2023 0.4440 0.4640 0.4440 0.4585 41,857 +0.01(+1.89%)
Aug 03, 2023 0.4400 0.4600 0.4321 0.4500 88,105 +0.01(+2.27%)
Aug 02, 2023 0.4532 0.4700 0.4400 0.4400 257,466 -0.02(-4.31%)
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.