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 (%)
Jun 30, 2020 0.1588 0.1831 0.1520 0.1831 499,661 +0.04(+26.28%)
Jun 29, 2020 0.1633 0.1633 0.1390 0.1450 784,749 -0.02(-10.71%)
Jun 26, 2020 0.1760 0.1820 0.1550 0.1624 398,400 -0.02(-9.78%)
Jun 25, 2020 0.1751 0.1848 0.1751 0.1800 90,795 -0.01(-2.70%)
Jun 24, 2020 0.2070 0.2070 0.1737 0.1850 327,570 -0.01(-5.95%)
Jun 23, 2020 0.2123 0.2123 0.1850 0.1967 503,712 -0.00(-2.29%)
Jun 22, 2020 0.2124 0.2185 0.1940 0.2013 314,264 -0.02(-7.75%)
Jun 19, 2020 0.2124 0.2240 0.2100 0.2182 107,200 -0.01(-2.59%)
Jun 18, 2020 0.2122 0.2266 0.2122 0.2240 86,915 -0.01(-2.48%)
Jun 17, 2020 0.2278 0.2299 0.2150 0.2297 88,298 +0.01(+3.94%)
Jun 16, 2020 0.2211 0.2240 0.2176 0.2210 129,981 +0.00(+0.45%)
Jun 15, 2020 0.2176 0.2239 0.2176 0.2200 17,993 +0.00(+0.46%)
Jun 12, 2020 0.2299 0.2300 0.2162 0.2190 276,400 -0.00(-0.73%)
Jun 11, 2020 0.2203 0.2280 0.2170 0.2206 57,200 -0.00(-0.68%)
Jun 10, 2020 0.2256 0.2313 0.2201 0.2221 75,423 -0.00(-1.51%)
Jun 09, 2020 0.2250 0.2480 0.2250 0.2255 101,089 -0.01(-4.81%)
Jun 08, 2020 0.2263 0.2490 0.2200 0.2369 186,939 +0.00(+1.89%)
Jun 05, 2020 0.2336 0.2399 0.2241 0.2325 134,200 -0.01(-3.12%)
Jun 04, 2020 0.2355 0.2400 0.2300 0.2400 133,041 -0.01(-2.83%)
Jun 03, 2020 0.2493 0.2493 0.2313 0.2470 101,319 +0.01(+2.28%)
Jun 02, 2020 0.2390 0.2498 0.2351 0.2415 146,866 +0.00(+1.47%)
Jun 01, 2020 0.2380 0.2400 0.2300 0.2380 193,942 +0.00(+0.00%)
May 29, 2020 0.2405 0.2410 0.2219 0.2380 61,100 +0.00(+1.58%)
May 28, 2020 0.2414 0.2414 0.2266 0.2343 81,166 +0.01(+2.31%)
May 27, 2020 0.2172 0.2300 0.2148 0.2290 153,117 +0.00(+1.78%)
May 26, 2020 0.2201 0.2263 0.2182 0.2250 111,754 +0.01(+2.27%)
May 22, 2020 0.2315 0.2315 0.2127 0.2200 223,200 -0.01(-2.22%)
May 21, 2020 0.2280 0.2359 0.2234 0.2250 121,722 -0.00(-1.32%)
May 20, 2020 0.2350 0.2400 0.2248 0.2280 283,551 -0.00(-1.81%)
May 19, 2020 0.2480 0.2480 0.2255 0.2322 131,539 +0.00(+0.96%)
May 18, 2020 0.2470 0.2470 0.2130 0.2300 586,338 -0.01(-4.17%)
May 15, 2020 0.2324 0.2400 0.2040 0.2400 229,800 +0.01(+4.35%)
May 14, 2020 0.2084 0.2389 0.2084 0.2300 414,131 +0.00(+2.00%)
May 13, 2020 0.2500 0.2659 0.2199 0.2255 743,417 -0.04(-13.60%)
May 12, 2020 0.2635 0.2700 0.2610 0.2610 243,077 +0.00(+0.00%)
May 11, 2020 0.2600 0.2699 0.2600 0.2610 271,903 -0.01(-2.58%)
May 08, 2020 0.2652 0.2700 0.2610 0.2679 410,100 +0.01(+3.04%)
May 07, 2020 0.2620 0.2776 0.2600 0.2600 356,988 -0.01(-3.70%)
May 06, 2020 0.2709 0.2939 0.2600 0.2700 244,435 +0.01(+1.89%)
May 05, 2020 0.2490 0.2700 0.2255 0.2650 585,289 +0.04(+15.22%)
May 04, 2020 0.2249 0.2400 0.2060 0.2300 312,755 +0.01(+5.75%)
May 01, 2020 0.2420 0.2420 0.2115 0.2175 258,900 -0.01(-4.61%)
Apr 30, 2020 0.2212 0.2371 0.2200 0.2280 312,239 +0.01(+2.29%)
Apr 29, 2020 0.2201 0.2425 0.2162 0.2229 203,351 -0.01(-4.74%)
Apr 28, 2020 0.2410 0.2500 0.2211 0.2340 219,932 +0.01(+2.90%)
Apr 27, 2020 0.2080 0.2302 0.2080 0.2274 375,595 +0.01(+5.77%)
Apr 24, 2020 0.2200 0.2300 0.2150 0.2150 219,000 -0.01(-2.27%)
Apr 23, 2020 0.2270 0.2328 0.2111 0.2200 943,287 -0.00(-0.18%)
Apr 22, 2020 0.2448 0.2448 0.2101 0.2204 1,400,299 -0.01(-6.21%)
Apr 21, 2020 0.2500 0.2500 0.2161 0.2350 307,339 -0.01(-2.93%)
Apr 20, 2020 0.2058 0.2434 0.2000 0.2421 1,370,866 +0.05(+26.75%)
Apr 17, 2020 0.2263 0.2299 0.1910 0.1910 892,500 -0.02(-9.05%)
Apr 16, 2020 0.1900 0.2390 0.1900 0.2100 1,508,518 +0.02(+10.53%)
Apr 15, 2020 0.1800 0.1932 0.1690 0.1900 658,633 +0.02(+13.77%)
Apr 14, 2020 0.1610 0.1730 0.1600 0.1670 585,627 +0.02(+15.17%)
Apr 13, 2020 0.1500 0.1631 0.1430 0.1450 287,048 -0.01(-4.73%)
Apr 09, 2020 0.1601 0.1601 0.1450 0.1522 714,000 -0.01(-4.88%)
Apr 08, 2020 0.1777 0.1798 0.1457 0.1600 687,430 -0.01(-4.02%)
Apr 07, 2020 0.1170 0.1930 0.1170 0.1667 1,121,365 +0.05(+38.92%)
Apr 06, 2020 0.1250 0.1250 0.1120 0.1200 300,061 +0.01(+7.14%)
Apr 03, 2020 0.1110 0.1120 0.1050 0.1120 359,400 -0.00(-0.44%)
Apr 02, 2020 0.1076 0.1150 0.1023 0.1125 187,019 +0.00(+2.27%)
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.