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, 2017 0.6414 0.6420 0.6300 0.6337 139,802 +0.00(+0.59%)
Mar 30, 2017 0.6459 0.6500 0.6264 0.6300 189,391 -0.02(-2.33%)
Mar 29, 2017 0.6500 0.6523 0.6300 0.6450 738,323 +0.02(+3.17%)
Mar 28, 2017 0.6039 0.6252 0.5950 0.6252 408,382 +0.03(+4.86%)
Mar 27, 2017 0.6000 0.6070 0.5900 0.5962 205,795 -0.01(-2.41%)
Mar 24, 2017 0.6200 0.6206 0.5967 0.6109 508,110 -0.01(-0.92%)
Mar 23, 2017 0.5990 0.6200 0.5829 0.6166 483,240 +0.02(+2.77%)
Mar 22, 2017 0.5911 0.6000 0.5840 0.6000 210,008 +0.01(+1.69%)
Mar 21, 2017 0.6313 0.6412 0.5864 0.5900 300,845 -0.05(-7.51%)
Mar 20, 2017 0.6587 0.6700 0.6265 0.6379 207,850 -0.01(-1.86%)
Mar 17, 2017 0.6556 0.6640 0.6400 0.6500 315,767 -0.01(-1.72%)
Mar 16, 2017 0.6297 0.6614 0.6290 0.6614 552,492 +0.03(+5.36%)
Mar 15, 2017 0.6147 0.6310 0.6071 0.6277 348,786 +0.02(+3.84%)
Mar 14, 2017 0.6100 0.6175 0.6000 0.6045 389,392 +0.00(+0.00%)
Mar 13, 2017 0.6210 0.6299 0.6000 0.6045 693,670 -0.00(-0.75%)
Mar 10, 2017 0.5969 0.6111 0.5950 0.6090 445,934 +0.02(+2.62%)
Mar 09, 2017 0.6165 0.6186 0.5850 0.5935 402,699 -0.02(-2.66%)
Mar 08, 2017 0.5891 0.6193 0.5891 0.6097 856,951 +0.03(+4.65%)
Mar 07, 2017 0.5560 0.5897 0.5500 0.5826 629,747 +0.03(+5.99%)
Mar 06, 2017 0.5729 0.5846 0.5350 0.5497 590,809 -0.01(-2.31%)
Mar 03, 2017 0.5940 0.6140 0.5500 0.5627 541,104 -0.03(-4.63%)
Mar 02, 2017 0.6450 0.6527 0.5779 0.5900 1,005,385 -0.05(-7.64%)
Mar 01, 2017 0.5876 0.6393 0.5654 0.6388 803,082 +0.06(+10.14%)
Feb 28, 2017 0.6004 0.6060 0.5547 0.5800 220,773 -0.03(-4.26%)
Feb 27, 2017 0.5920 0.6104 0.5715 0.6058 431,676 +0.02(+3.39%)
Feb 24, 2017 0.5936 0.5936 0.5777 0.5859 665,481 -0.03(-4.11%)
Feb 23, 2017 0.5965 0.6184 0.5861 0.6110 372,736 +0.01(+2.04%)
Feb 22, 2017 0.6071 0.6200 0.5900 0.5988 235,476 -0.02(-3.20%)
Feb 21, 2017 0.6580 0.6650 0.6134 0.6186 481,812 -0.03(-4.98%)
Feb 17, 2017 0.6510 0.6510 0.6510 0 +0.00(+0.15%)
Feb 16, 2017 0.6500 0.6616 0.6400 0.6500 348,945 -0.01(-0.82%)
Feb 15, 2017 0.6846 0.6966 0.6552 0.6554 390,064 -0.03(-4.52%)
Feb 14, 2017 0.6673 0.7031 0.6673 0.6864 686,181 +0.01(+1.90%)
Feb 13, 2017 0.6530 0.6800 0.6400 0.6736 275,350 +0.02(+3.63%)
Feb 10, 2017 0.6460 0.6550 0.6319 0.6500 343,623 +0.02(+2.80%)
Feb 09, 2017 0.6356 0.6488 0.6217 0.6323 187,504 +0.00(+0.56%)
Feb 08, 2017 0.6130 0.6400 0.6130 0.6288 268,155 +0.02(+3.15%)
Feb 07, 2017 0.6019 0.6324 0.6000 0.6096 292,388 +0.01(+1.60%)
Feb 06, 2017 0.5900 0.6051 0.5867 0.6000 332,868 +0.01(+2.49%)
Feb 03, 2017 0.5773 0.5859 0.5750 0.5854 126,796 +0.01(+0.94%)
Feb 02, 2017 0.6000 0.6013 0.5734 0.5800 304,556 -0.02(-2.53%)
Feb 01, 2017 0.6018 0.6220 0.5900 0.5950 558,262 -0.04(-6.42%)
Jan 31, 2017 0.6300 0.6424 0.6119 0.6358 261,025 +0.02(+2.65%)
Jan 30, 2017 0.6430 0.6490 0.6000 0.6194 159,784 -0.02(-3.22%)
Jan 27, 2017 0.6381 0.6500 0.6277 0.6400 144,469 +0.01(+0.95%)
Jan 26, 2017 0.6500 0.6587 0.6152 0.6340 292,283 -0.01(-2.19%)
Jan 25, 2017 0.6684 0.6781 0.6469 0.6482 748,895 -0.01(-1.04%)
Jan 24, 2017 0.6200 0.6700 0.6200 0.6550 596,654 +0.04(+5.65%)
Jan 23, 2017 0.5951 0.6200 0.5906 0.6200 228,824 +0.04(+6.16%)
Jan 20, 2017 0.5950 0.6020 0.5821 0.5840 119,366 -0.02(-2.67%)
Jan 19, 2017 0.5548 0.6024 0.5500 0.6000 285,065 +0.03(+6.01%)
Jan 18, 2017 0.5901 0.5907 0.5506 0.5660 658,635 -0.05(-7.94%)
Jan 17, 2017 0.6462 0.6530 0.6123 0.6148 523,022 -0.03(-4.68%)
Jan 13, 2017 0.6450 0.6450 0.6450 0 +0.04(+6.88%)
Jan 12, 2017 0.6505 0.6600 0.5968 0.6035 723,393 -0.04(-6.69%)
Jan 11, 2017 0.5817 0.6468 0.5800 0.6468 852,638 +0.07(+11.73%)
Jan 10, 2017 0.5260 0.5789 0.5214 0.5789 339,208 +0.06(+10.54%)
Jan 09, 2017 0.5200 0.5392 0.5185 0.5237 160,073 +0.00(+0.52%)
Jan 06, 2017 0.5463 0.5540 0.5115 0.5210 226,308 -0.02(-3.07%)
Jan 05, 2017 0.5437 0.5595 0.5375 0.5375 250,785 +0.00(+0.43%)
Jan 04, 2017 0.5200 0.5438 0.5003 0.5352 287,187 +0.02(+4.61%)
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.