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 (%)
Mar 31, 2016 0.5010 0.5100 0.4999 0.5050 93,990 +0.01(+1.00%)
Mar 30, 2016 0.5140 0.5187 0.5000 0.5000 281,947 -0.00(-0.66%)
Mar 29, 2016 0.5100 0.5190 0.4913 0.5033 354,919 -0.01(-1.29%)
Mar 28, 2016 0.5090 0.5188 0.5000 0.5099 303,995 -0.01(-1.01%)
Mar 24, 2016 0.5151 0.5151 0.5151 0 +0.00(+0.61%)
Mar 23, 2016 0.5460 0.5460 0.5100 0.5120 117,005 -0.03(-5.19%)
Mar 22, 2016 0.5560 0.5630 0.5340 0.5400 126,766 -0.01(-1.82%)
Mar 21, 2016 0.5644 0.5847 0.5493 0.5500 428,276 -0.01(-1.79%)
Mar 18, 2016 0.5299 0.5711 0.5200 0.5600 1,092,357 +0.04(+7.69%)
Mar 17, 2016 0.4900 0.5290 0.4880 0.5200 362,688 +0.03(+6.78%)
Mar 16, 2016 0.4880 0.5020 0.4742 0.4870 96,541 +0.02(+4.02%)
Mar 15, 2016 0.4880 0.4929 0.4682 0.4682 121,222 -0.01(-2.46%)
Mar 14, 2016 0.4860 0.4940 0.4800 0.4800 315,976 -0.02(-4.00%)
Mar 11, 2016 0.4926 0.5100 0.4855 0.5000 167,045 +0.01(+2.15%)
Mar 10, 2016 0.4890 0.4914 0.4764 0.4895 237,618 +0.00(+0.66%)
Mar 09, 2016 0.5000 0.5029 0.4803 0.4863 78,372 -0.01(-1.16%)
Mar 08, 2016 0.5000 0.5030 0.4910 0.4920 128,837 -0.01(-2.19%)
Mar 07, 2016 0.4865 0.5030 0.4630 0.5030 705,007 +0.01(+1.11%)
Mar 04, 2016 0.4960 0.5020 0.4900 0.4975 140,321 +0.00(+0.57%)
Mar 03, 2016 0.5028 0.5028 0.4823 0.4947 113,263 -0.01(-2.71%)
Mar 02, 2016 0.4971 0.5085 0.4900 0.5085 147,768 +0.01(+1.19%)
Mar 01, 2016 0.4970 0.5096 0.4903 0.5025 173,413 +0.02(+3.33%)
Feb 29, 2016 0.4735 0.4972 0.4680 0.4863 194,804 +0.02(+3.47%)
Feb 26, 2016 0.4790 0.4790 0.4564 0.4700 171,608 +0.01(+2.15%)
Feb 25, 2016 0.4726 0.4731 0.4571 0.4601 62,686 -0.00(-0.41%)
Feb 24, 2016 0.4680 0.4726 0.4500 0.4620 83,414 -0.01(-2.33%)
Feb 23, 2016 0.4892 0.4900 0.4609 0.4730 149,531 -0.01(-1.46%)
Feb 22, 2016 0.4765 0.4900 0.4700 0.4800 178,995 +0.01(+2.13%)
Feb 19, 2016 0.4750 0.4879 0.4650 0.4700 134,476 -0.00(-0.68%)
Feb 18, 2016 0.4926 0.4926 0.4670 0.4732 123,828 -0.01(-2.36%)
Feb 17, 2016 0.4710 0.4992 0.4710 0.4847 155,307 +0.01(+2.50%)
Feb 16, 2016 0.4535 0.4786 0.4500 0.4729 162,231 +0.02(+5.09%)
Feb 12, 2016 0.4500 0.4500 0.4500 0 +0.02(+3.78%)
Feb 11, 2016 0.4500 0.4611 0.4300 0.4336 348,799 -0.03(-6.75%)
Feb 10, 2016 0.4790 0.4790 0.4551 0.4650 145,363 -0.00(-0.24%)
Feb 09, 2016 0.4930 0.4940 0.4661 0.4661 502,273 -0.03(-5.48%)
Feb 08, 2016 0.5290 0.5290 0.4851 0.4931 301,917 -0.03(-6.43%)
Feb 05, 2016 0.5250 0.5357 0.5111 0.5270 205,336 +0.00(+0.38%)
Feb 04, 2016 0.5355 0.5390 0.5200 0.5250 102,914 -0.00(-0.91%)
Feb 03, 2016 0.5177 0.5298 0.4900 0.5298 195,558 +0.02(+3.88%)
Feb 02, 2016 0.5355 0.5372 0.5000 0.5100 190,612 -0.03(-4.67%)
Feb 01, 2016 0.5300 0.5414 0.5100 0.5350 263,697 +0.03(+4.96%)
Jan 29, 2016 0.4879 0.5220 0.4879 0.5097 292,379 +0.03(+5.20%)
Jan 28, 2016 0.4699 0.4845 0.4614 0.4845 159,811 +0.02(+5.35%)
Jan 27, 2016 0.4770 0.4819 0.4511 0.4599 122,868 -0.01(-2.56%)
Jan 26, 2016 0.4640 0.4941 0.4600 0.4720 111,566 +0.01(+2.61%)
Jan 25, 2016 0.4599 0.4679 0.4500 0.4600 251,399 +0.00(+1.03%)
Jan 22, 2016 0.4535 0.4693 0.4500 0.4553 441,653 +0.02(+4.19%)
Jan 21, 2016 0.4356 0.4494 0.4212 0.4370 304,155 +0.01(+2.34%)
Jan 20, 2016 0.4340 0.4340 0.3950 0.4270 594,089 -0.01(-2.49%)
Jan 19, 2016 0.4330 0.4498 0.4239 0.4379 298,625 +0.01(+2.72%)
Jan 15, 2016 0.4263 0.4263 0.4263 0 -0.03(-6.45%)
Jan 14, 2016 0.4710 0.4719 0.4502 0.4557 258,122 -0.02(-4.37%)
Jan 13, 2016 0.4880 0.4958 0.4651 0.4765 187,565 -0.01(-1.16%)
Jan 12, 2016 0.5110 0.5200 0.4717 0.4821 391,098 -0.03(-5.66%)
Jan 11, 2016 0.5340 0.5483 0.5110 0.5110 300,090 -0.01(-2.76%)
Jan 08, 2016 0.5222 0.5339 0.5160 0.5255 185,836 +0.01(+2.84%)
Jan 07, 2016 0.5271 0.5289 0.5073 0.5110 399,435 -0.03(-5.54%)
Jan 06, 2016 0.5700 0.5860 0.5400 0.5410 285,065 -0.04(-6.73%)
Jan 05, 2016 0.5930 0.5930 0.5750 0.5800 130,152 +0.00(+0.00%)
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.