Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (OP: FCUUF )

0.6974 -0.0163 (-2.28%)
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 7, 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 07, 2024 0.7148 0.7350 0.6920 0.6974 649,225 -0.02(-2.28%)
Aug 06, 2024 0.6694 0.7227 0.6500 0.7137 824,165 +0.05(+7.73%)
Aug 05, 2024 0.6900 0.7000 0.6459 0.6625 467,104 -0.06(-7.73%)
Aug 02, 2024 0.7610 0.7895 0.6945 0.7180 425,869 -0.05(-7.07%)
Aug 01, 2024 0.9240 0.9240 0.7619 0.7726 182,594 -0.08(-9.14%)
Jul 31, 2024 0.8054 0.8610 0.8054 0.8503 628,538 +0.04(+5.00%)
Jul 30, 2024 0.8000 0.8098 0.7843 0.8098 100,413 +0.01(+0.63%)
Jul 29, 2024 0.8053 0.8329 0.7800 0.8047 87,845 +0.00(+0.59%)
Jul 26, 2024 0.7800 0.8266 0.7746 0.8000 118,009 +0.02(+2.52%)
Jul 25, 2024 0.7900 0.7998 0.7700 0.7803 158,464 -0.03(-3.43%)
Jul 24, 2024 0.8500 0.8500 0.7973 0.8080 121,726 -0.04(-4.44%)
Jul 23, 2024 0.8741 0.8741 0.8455 0.8455 156,188 -0.04(-4.79%)
Jul 22, 2024 0.8450 0.8880 0.8450 0.8880 146,495 -0.00(-0.28%)
Jul 19, 2024 0.8865 0.9010 0.8824 0.8905 472,795 -0.02(-1.91%)
Jul 18, 2024 0.9060 0.9300 0.8998 0.9078 768,830 -0.01(-1.33%)
Jul 17, 2024 0.9366 0.9366 0.8962 0.9200 762,100 -0.02(-2.13%)
Jul 16, 2024 0.9600 0.9825 0.9400 0.9400 764,231 -0.02(-2.46%)
Jul 15, 2024 0.9861 0.9861 0.9550 0.9637 784,521 -0.01(-1.46%)
Jul 12, 2024 0.9531 1.000 0.9531 0.9780 700,804 -0.00(-0.33%)
Jul 11, 2024 0.9899 1.010 0.9710 0.9812 1,030,761 +0.01(+1.05%)
Jul 10, 2024 0.9148 0.9762 0.9148 0.9710 1,037,665 +0.03(+3.74%)
Jul 09, 2024 0.9300 0.9400 0.9201 0.9360 741,214 +0.02(+1.67%)
Jul 08, 2024 0.9275 0.9300 0.9052 0.9206 752,397 -0.00(-0.08%)
Jul 05, 2024 0.9149 0.9400 0.9099 0.9213 748,122 +0.00(+0.45%)
Jul 03, 2024 0.8630 0.9172 0.8527 0.9172 856,484 +0.05(+6.31%)
Jul 02, 2024 0.8568 0.8728 0.8304 0.8628 1,501,661 +0.01(+1.51%)
Jul 01, 2024 0.8750 0.8750 0.8405 0.8500 256,514 -0.02(-2.41%)
Jun 28, 2024 0.8734 0.8734 0.8611 0.8710 873,092 +0.01(+0.93%)
Jun 27, 2024 0.8650 0.8749 0.8600 0.8630 717,166 +0.00(+0.09%)
Jun 26, 2024 0.8200 0.8700 0.8200 0.8622 1,403,153 +0.00(+0.26%)
Jun 25, 2024 0.8643 0.8700 0.8418 0.8600 3,762,455 -0.00(-0.17%)
Jun 24, 2024 0.8050 0.8700 0.8000 0.8615 3,268,069 +0.11(+15.08%)
Jun 21, 2024 0.7569 0.7685 0.7439 0.7486 366,538 -0.01(-1.02%)
Jun 20, 2024 0.7501 0.7830 0.7501 0.7563 515,096 -0.02(-2.41%)
Jun 18, 2024 0.7797 0.7886 0.7500 0.7750 143,047 +0.01(+0.82%)
Jun 17, 2024 0.7751 0.7799 0.7577 0.7687 155,301 +0.01(+1.05%)
Jun 14, 2024 0.7900 0.8000 0.7607 0.7607 132,650 -0.03(-3.71%)
Jun 13, 2024 0.7900 0.7900 0.7501 0.7900 179,460 +0.02(+1.97%)
Jun 12, 2024 0.7629 0.7778 0.7527 0.7747 163,434 +0.03(+3.99%)
Jun 11, 2024 0.7650 0.7650 0.7401 0.7450 263,723 -0.02(-2.73%)
Jun 10, 2024 0.7604 0.7868 0.7604 0.7659 205,837 +0.02(+2.11%)
Jun 07, 2024 0.7800 0.8066 0.7465 0.7501 268,667 -0.06(-7.35%)
Jun 06, 2024 0.7917 0.8101 0.7900 0.8096 203,928 +0.02(+3.07%)
Jun 05, 2024 0.7900 0.8162 0.7825 0.7855 109,907 -0.01(-1.44%)
Jun 04, 2024 0.8250 0.8250 0.7937 0.7970 277,421 -0.03(-3.39%)
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.