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 (%)
Nov 30, 2016 0.4044 0.4225 0.4044 0.4150 103,410 -0.00(-0.24%)
Nov 29, 2016 0.4000 0.4220 0.4000 0.4160 67,904 +0.00(+0.21%)
Nov 28, 2016 0.4050 0.4198 0.4050 0.4151 158,156 -0.00(-0.26%)
Nov 25, 2016 0.4074 0.4166 0.4051 0.4162 34,750 +0.00(+0.37%)
Nov 23, 2016 0.4147 0.4147 0.4147 0 +0.00(+1.14%)
Nov 22, 2016 0.4100 0.4188 0.4100 0.4100 129,959 -0.01(-2.07%)
Nov 21, 2016 0.4175 0.4332 0.4158 0.4187 157,592 +0.01(+2.11%)
Nov 18, 2016 0.4236 0.4310 0.4048 0.4100 182,409 -0.01(-2.61%)
Nov 17, 2016 0.4015 0.4300 0.4006 0.4210 121,648 +0.02(+5.25%)
Nov 16, 2016 0.4100 0.4120 0.4000 0.4000 189,290 -0.01(-2.20%)
Nov 15, 2016 0.3907 0.4100 0.3907 0.4090 165,747 +0.01(+2.25%)
Nov 14, 2016 0.3966 0.4222 0.3810 0.4000 158,691 -0.02(-3.73%)
Nov 11, 2016 0.4382 0.4383 0.4083 0.4155 247,479 -0.01(-1.21%)
Nov 10, 2016 0.3981 0.4300 0.3981 0.4206 288,589 +0.02(+5.52%)
Nov 09, 2016 0.3695 0.3986 0.3695 0.3986 139,536 +0.01(+1.68%)
Nov 08, 2016 0.3761 0.3920 0.3680 0.3920 114,400 +0.01(+2.16%)
Nov 07, 2016 0.3728 0.3850 0.3641 0.3837 420,571 +0.00(+1.25%)
Nov 04, 2016 0.3830 0.3893 0.3704 0.3790 456,122 -0.01(-1.45%)
Nov 03, 2016 0.3990 0.4011 0.3713 0.3846 471,233 -0.01(-3.13%)
Nov 02, 2016 0.3990 0.4058 0.3863 0.3970 166,121 -0.00(-0.75%)
Nov 01, 2016 0.4023 0.4100 0.3860 0.4000 674,952 -0.00(-1.14%)
Oct 31, 2016 0.4060 0.4180 0.4044 0.4046 304,369 -0.01(-1.56%)
Oct 28, 2016 0.4190 0.4200 0.4058 0.4110 174,601 -0.01(-1.67%)
Oct 27, 2016 0.4150 0.4199 0.4087 0.4180 114,701 +0.00(+1.16%)
Oct 26, 2016 0.4100 0.4208 0.4100 0.4132 154,775 +0.00(+0.29%)
Oct 25, 2016 0.4180 0.4285 0.4100 0.4120 483,411 +0.00(+0.71%)
Oct 24, 2016 0.4203 0.4293 0.4091 0.4091 236,606 -0.02(-4.75%)
Oct 21, 2016 0.4329 0.4368 0.4195 0.4295 156,473 -0.01(-1.61%)
Oct 20, 2016 0.4254 0.4365 0.4146 0.4365 416,316 +0.00(+0.35%)
Oct 19, 2016 0.4390 0.4390 0.4276 0.4350 198,386 +0.00(+0.53%)
Oct 18, 2016 0.4339 0.4448 0.4300 0.4327 102,645 +0.00(+0.23%)
Oct 17, 2016 0.4490 0.4519 0.4300 0.4317 130,450 -0.02(-4.07%)
Oct 14, 2016 0.4500 0.4542 0.4410 0.4500 187,023 +0.01(+1.93%)
Oct 13, 2016 0.4509 0.4538 0.4385 0.4415 166,207 -0.00(-0.79%)
Oct 12, 2016 0.4410 0.4543 0.4400 0.4450 353,159 +0.02(+3.49%)
Oct 11, 2016 0.4500 0.4600 0.4300 0.4300 305,888 -0.03(-6.52%)
Oct 10, 2016 0.4515 0.4670 0.4400 0.4600 102,550 +0.01(+1.55%)
Oct 07, 2016 0.4460 0.4530 0.4424 0.4530 330,755 +0.00(+0.27%)
Oct 06, 2016 0.4639 0.4639 0.4434 0.4518 451,464 -0.02(-4.48%)
Oct 05, 2016 0.4500 0.4731 0.4430 0.4730 274,478 +0.02(+3.99%)
Oct 04, 2016 0.4659 0.4732 0.4521 0.4548 187,469 -0.01(-2.40%)
Oct 03, 2016 0.4750 0.4750 0.4620 0.4660 119,837 -0.01(-1.83%)
Sep 30, 2016 0.4697 0.4800 0.4626 0.4747 132,969 +0.00(+0.64%)
Sep 29, 2016 0.4629 0.4834 0.4569 0.4717 129,182 -0.00(-0.69%)
Sep 28, 2016 0.4850 0.4850 0.4600 0.4750 333,723 -0.01(-1.76%)
Sep 27, 2016 0.4915 0.4915 0.4800 0.4835 159,840 -0.00(-0.23%)
Sep 26, 2016 0.4884 0.4900 0.4800 0.4846 128,130 -0.01(-2.18%)
Sep 23, 2016 0.4922 0.5000 0.4852 0.4954 101,199 +0.00(+0.02%)
Sep 22, 2016 0.5000 0.5000 0.4883 0.4953 187,257 +0.01(+1.08%)
Sep 21, 2016 0.4850 0.4900 0.4800 0.4900 188,805 +0.01(+1.87%)
Sep 20, 2016 0.4812 0.4900 0.4810 0.4810 103,805 +0.00(+0.21%)
Sep 19, 2016 0.4900 0.4962 0.4753 0.4800 145,870 -0.01(-1.54%)
Sep 16, 2016 0.4850 0.4900 0.4700 0.4875 82,878 +0.00(+0.45%)
Sep 15, 2016 0.4850 0.4930 0.4800 0.4853 118,566 -0.01(-1.86%)
Sep 14, 2016 0.4819 0.4946 0.4800 0.4945 91,264 +0.01(+1.44%)
Sep 13, 2016 0.4860 0.4940 0.4785 0.4875 186,033 -0.00(-0.51%)
Sep 12, 2016 0.5000 0.5067 0.4800 0.4900 283,651 -0.01(-2.00%)
Sep 09, 2016 0.5050 0.5166 0.5000 0.5000 110,879 -0.02(-3.12%)
Sep 08, 2016 0.5175 0.5270 0.5161 0.5161 160,100 -0.00(-0.27%)
Sep 07, 2016 0.5300 0.5398 0.5174 0.5175 101,993 -0.00(-0.48%)
Sep 06, 2016 0.5324 0.5473 0.5200 0.5200 252,523 -0.01(-2.42%)
Sep 02, 2016 0.5329 0.5329 0.5329 0 +0.00(+0.55%)
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.