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 (%)
Aug 30, 2019 0.2462 0.2625 0.2462 0.2610 288,600 +0.01(+5.84%)
Aug 29, 2019 0.2392 0.2537 0.2392 0.2466 72,254 -0.00(-1.28%)
Aug 28, 2019 0.2455 0.2514 0.2387 0.2498 223,777 +0.00(+1.96%)
Aug 27, 2019 0.2401 0.2506 0.2400 0.2450 191,466 +0.00(+0.78%)
Aug 26, 2019 0.2500 0.2532 0.2398 0.2431 277,072 -0.01(-2.41%)
Aug 23, 2019 0.2465 0.2550 0.2386 0.2491 188,200 -0.00(-1.93%)
Aug 22, 2019 0.2508 0.2653 0.2500 0.2540 235,971 -0.01(-2.31%)
Aug 21, 2019 0.2600 0.2735 0.2596 0.2600 53,071 +0.00(+0.00%)
Aug 20, 2019 0.2590 0.2757 0.2562 0.2600 151,818 +0.00(+0.00%)
Aug 19, 2019 0.2500 0.2664 0.2480 0.2600 132,375 +0.01(+4.00%)
Aug 16, 2019 0.2490 0.2555 0.2401 0.2500 334,500 +0.01(+2.04%)
Aug 15, 2019 0.2643 0.2643 0.2445 0.2450 246,399 -0.01(-3.35%)
Aug 14, 2019 0.2590 0.2687 0.2531 0.2535 213,025 -0.00(-1.82%)
Aug 13, 2019 0.2725 0.2725 0.2582 0.2582 179,800 -0.01(-2.20%)
Aug 12, 2019 0.2683 0.2734 0.2460 0.2640 181,383 +0.00(+1.77%)
Aug 09, 2019 0.2750 0.2750 0.2550 0.2594 513,800 -0.01(-1.89%)
Aug 08, 2019 0.2556 0.2666 0.2500 0.2644 326,207 +0.01(+2.80%)
Aug 07, 2019 0.2660 0.2716 0.2509 0.2572 351,476 -0.01(-4.74%)
Aug 06, 2019 0.2837 0.2870 0.2605 0.2700 401,554 -0.05(-15.60%)
Aug 05, 2019 0.2925 0.3309 0.2800 0.3199 240,668 +0.03(+10.39%)
Aug 02, 2019 0.3060 0.3108 0.2807 0.2898 217,200 -0.00(-1.29%)
Aug 01, 2019 0.2900 0.3020 0.2824 0.2936 207,781 +0.02(+7.59%)
Jul 31, 2019 0.3000 0.3000 0.2708 0.2729 352,310 -0.02(-6.73%)
Jul 30, 2019 0.2811 0.2959 0.2757 0.2926 190,605 +0.02(+6.48%)
Jul 29, 2019 0.2890 0.2989 0.2700 0.2748 427,180 -0.02(-5.24%)
Jul 26, 2019 0.2832 0.3022 0.2790 0.2900 266,500 +0.01(+1.75%)
Jul 25, 2019 0.3203 0.3203 0.2832 0.2850 686,014 -0.03(-10.26%)
Jul 24, 2019 0.3350 0.3350 0.3176 0.3176 439,091 -0.02(-5.19%)
Jul 23, 2019 0.3293 0.3370 0.3111 0.3350 255,718 +0.01(+1.58%)
Jul 22, 2019 0.3400 0.3410 0.3160 0.3298 519,010 -0.02(-4.96%)
Jul 19, 2019 0.3500 0.3570 0.3380 0.3470 197,000 -0.00(-0.40%)
Jul 18, 2019 0.3524 0.3576 0.3457 0.3484 193,259 -0.01(-1.58%)
Jul 17, 2019 0.3464 0.3600 0.3464 0.3540 130,228 -0.01(-1.39%)
Jul 16, 2019 0.3600 0.3699 0.3590 0.3590 97,390 -0.01(-1.64%)
Jul 15, 2019 0.3733 0.3850 0.3602 0.3650 167,134 -0.01(-3.69%)
Jul 12, 2019 0.3700 0.3885 0.3650 0.3790 670,700 +0.01(+2.60%)
Jul 11, 2019 0.3613 0.3700 0.3606 0.3694 60,596 +0.00(+0.93%)
Jul 10, 2019 0.3700 0.3739 0.3603 0.3660 176,301 -0.00(-1.08%)
Jul 09, 2019 0.3568 0.3710 0.3568 0.3700 103,301 +0.00(+0.54%)
Jul 08, 2019 0.3750 0.3752 0.3627 0.3680 53,613 -0.00(-0.49%)
Jul 05, 2019 0.3750 0.3750 0.3588 0.3698 187,900 -0.01(-1.65%)
Jul 03, 2019 0.3575 0.3789 0.3575 0.3760 416,400 +0.01(+3.21%)
Jul 02, 2019 0.3750 0.3750 0.3601 0.3643 93,892 -0.01(-3.37%)
Jul 01, 2019 0.3520 0.3800 0.3520 0.3770 56,498 +0.01(+2.03%)
Jun 28, 2019 0.3730 0.3733 0.3600 0.3695 148,800 +0.00(+1.15%)
Jun 27, 2019 0.3697 0.3736 0.3560 0.3653 32,036 +0.00(+0.91%)
Jun 26, 2019 0.3550 0.3685 0.3550 0.3620 139,166 +0.00(+1.29%)
Jun 25, 2019 0.3610 0.3700 0.3495 0.3574 120,087 -0.01(-2.27%)
Jun 24, 2019 0.3611 0.3666 0.3568 0.3657 115,715 +0.00(+0.58%)
Jun 21, 2019 0.3455 0.3675 0.3379 0.3636 123,300 +0.00(+1.28%)
Jun 20, 2019 0.3416 0.3590 0.3416 0.3590 267,903 +0.02(+6.06%)
Jun 19, 2019 0.3405 0.3538 0.3385 0.3385 153,574 -0.00(-0.44%)
Jun 18, 2019 0.3510 0.3530 0.3337 0.3400 336,850 -0.01(-3.52%)
Jun 17, 2019 0.3528 0.3645 0.3487 0.3524 62,827 +0.00(+0.09%)
Jun 14, 2019 0.3510 0.3600 0.3510 0.3521 32,600 +0.00(+0.03%)
Jun 13, 2019 0.3572 0.3629 0.3510 0.3520 76,994 -0.00(-0.85%)
Jun 12, 2019 0.3625 0.3693 0.3550 0.3550 104,156 -0.01(-2.87%)
Jun 11, 2019 0.3666 0.3700 0.3593 0.3655 14,505 +0.00(+0.97%)
Jun 10, 2019 0.3602 0.3709 0.3600 0.3620 84,564 +0.00(+0.56%)
Jun 07, 2019 0.3510 0.3682 0.3510 0.3600 67,300 -0.00(-0.53%)
Jun 06, 2019 0.3500 0.3639 0.3500 0.3619 58,350 +0.00(+0.72%)
Jun 05, 2019 0.3600 0.3640 0.3501 0.3593 215,429 +0.01(+2.36%)
Jun 04, 2019 0.3523 0.3607 0.3510 0.3510 269,404 -0.01(-2.23%)
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.