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

Fission Uranium (OP: FCUUF )

0.8144 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
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%)
Jan 04, 2016 0.5940 0.5940 0.5642 0.5800 466,931 -0.01(-1.41%)
Dec 31, 2015 0.5883 0.5883 0.5883 0 +0.03(+5.05%)
Dec 30, 2015 0.5605 0.5714 0.5522 0.5600 219,014 +0.00(+0.20%)
Dec 29, 2015 0.5500 0.5610 0.5400 0.5589 519,937 +0.00(+0.70%)
Dec 28, 2015 0.5200 0.5600 0.5200 0.5550 399,431 +0.03(+4.72%)
Dec 24, 2015 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 23, 2015 0.5120 0.5215 0.5047 0.5200 255,359 +0.02(+4.48%)
Dec 22, 2015 0.5130 0.5186 0.4952 0.4977 330,117 +0.01(+1.12%)
Dec 21, 2015 0.5320 0.5570 0.4862 0.4922 849,688 +0.00(+0.24%)
Dec 18, 2015 0.4700 0.4910 0.4642 0.4910 216,908 +0.02(+4.71%)
Dec 17, 2015 0.4670 0.4719 0.4508 0.4689 119,481 +0.02(+4.20%)
Dec 16, 2015 0.4534 0.4650 0.4499 0.4500 143,973 -0.01(-1.49%)
Dec 15, 2015 0.4353 0.4568 0.4250 0.4568 161,347 +0.02(+4.10%)
Dec 14, 2015 0.4490 0.4554 0.4340 0.4388 166,956 -0.01(-2.49%)
Dec 11, 2015 0.4221 0.4590 0.4221 0.4500 288,302 +0.02(+4.99%)
Dec 10, 2015 0.4200 0.4380 0.4100 0.4286 583,346 +0.00(+0.87%)
Dec 09, 2015 0.4433 0.4467 0.4150 0.4249 900,941 -0.01(-3.21%)
Dec 08, 2015 0.4080 0.4450 0.4006 0.4390 375,163 +0.04(+9.18%)
Dec 07, 2015 0.4190 0.4258 0.4020 0.4021 170,715 -0.01(-3.18%)
Dec 04, 2015 0.4140 0.4239 0.4002 0.4153 630,183 +0.02(+5.65%)
Dec 03, 2015 0.4000 0.4085 0.3931 0.3931 249,009 -0.02(-3.93%)
Dec 02, 2015 0.4355 0.4355 0.4050 0.4092 258,030 -0.02(-4.73%)
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.