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, 2021 0.4415 0.4618 0.4050 0.4175 892,802 -0.03(-5.95%)
Mar 30, 2021 0.4445 0.4540 0.4400 0.4439 491,760 -0.00(-0.13%)
Mar 29, 2021 0.5000 0.5000 0.4424 0.4445 424,717 -0.03(-5.81%)
Mar 26, 2021 0.4900 0.4900 0.4501 0.4719 618,300 +0.01(+2.61%)
Mar 25, 2021 0.4596 0.4648 0.4351 0.4599 781,516 -0.00(-0.02%)
Mar 24, 2021 0.4655 0.4949 0.4521 0.4600 1,506,601 +0.01(+1.75%)
Mar 23, 2021 0.4899 0.5150 0.4369 0.4521 993,647 -0.03(-6.61%)
Mar 22, 2021 0.4760 0.5300 0.4626 0.4841 407,387 -0.00(-0.94%)
Mar 19, 2021 0.4660 0.4919 0.4600 0.4887 990,200 +0.02(+4.49%)
Mar 18, 2021 0.5110 0.5200 0.4601 0.4677 472,298 -0.05(-9.18%)
Mar 17, 2021 0.5150 0.5189 0.4595 0.5150 818,306 +0.02(+4.61%)
Mar 16, 2021 0.5010 0.5100 0.4440 0.4923 1,047,668 +0.02(+4.74%)
Mar 15, 2021 0.4400 0.4760 0.4301 0.4700 1,916,609 +0.05(+10.69%)
Mar 12, 2021 0.4440 0.4450 0.4147 0.4246 500,200 +0.00(+1.10%)
Mar 11, 2021 0.4000 0.4233 0.4000 0.4200 328,629 +0.02(+3.96%)
Mar 10, 2021 0.4200 0.4278 0.4026 0.4040 522,091 -0.02(-3.67%)
Mar 09, 2021 0.4105 0.4327 0.4071 0.4194 208,849 +0.01(+3.56%)
Mar 08, 2021 0.4250 0.4430 0.3950 0.4050 1,201,297 -0.02(-5.51%)
Mar 05, 2021 0.4300 0.4455 0.4000 0.4286 770,100 -0.00(-0.33%)
Mar 04, 2021 0.4800 0.4800 0.4147 0.4300 728,309 -0.04(-7.92%)
Mar 03, 2021 0.4800 0.5070 0.4637 0.4670 1,186,423 +0.00(+0.71%)
Mar 02, 2021 0.4253 0.4681 0.4105 0.4637 1,136,980 +0.04(+9.11%)
Mar 01, 2021 0.4750 0.4950 0.4200 0.4250 579,692 -0.03(-6.86%)
Feb 26, 2021 0.4800 0.4800 0.4200 0.4563 1,098,800 -0.00(-0.80%)
Feb 25, 2021 0.5000 0.5150 0.4531 0.4600 1,367,002 -0.01(-3.16%)
Feb 24, 2021 0.4422 0.4800 0.4294 0.4750 1,161,727 +0.04(+10.47%)
Feb 23, 2021 0.4415 0.4640 0.4101 0.4300 736,303 -0.03(-7.25%)
Feb 22, 2021 0.4160 0.4692 0.4160 0.4636 419,527 +0.00(+0.37%)
Feb 19, 2021 0.4180 0.4800 0.4180 0.4619 900,800 +0.01(+2.99%)
Feb 18, 2021 0.4948 0.4948 0.4244 0.4485 1,466,407 -0.04(-7.41%)
Feb 17, 2021 0.5150 0.5150 0.4444 0.4844 952,652 -0.02(-3.12%)
Feb 16, 2021 0.4400 0.5000 0.4300 0.5000 2,257,700 +0.08(+18.48%)
Feb 12, 2021 0.4286 0.4399 0.4150 0.4220 870,600 +0.01(+1.86%)
Feb 11, 2021 0.4120 0.4343 0.3672 0.4143 1,313,610 +0.02(+6.04%)
Feb 10, 2021 0.4200 0.4337 0.3800 0.3907 1,100,234 -0.02(-5.42%)
Feb 09, 2021 0.3774 0.4252 0.3774 0.4131 1,737,132 +0.04(+9.46%)
Feb 08, 2021 0.3495 0.3774 0.3363 0.3774 2,125,262 +0.05(+17.02%)
Feb 05, 2021 0.3015 0.3255 0.2995 0.3225 961,300 +0.02(+6.97%)
Feb 04, 2021 0.3160 0.3230 0.2922 0.3015 945,718 -0.01(-3.37%)
Feb 03, 2021 0.3190 0.3214 0.3043 0.3120 529,752 -0.01(-2.26%)
Feb 02, 2021 0.3020 0.3460 0.3020 0.3192 280,577 +0.00(+1.01%)
Feb 01, 2021 0.2735 0.3200 0.2650 0.3160 1,151,432 +0.04(+16.26%)
Jan 29, 2021 0.2860 0.2940 0.2650 0.2718 723,400 -0.01(-3.14%)
Jan 28, 2021 0.2904 0.2935 0.2773 0.2806 654,013 -0.01(-2.74%)
Jan 27, 2021 0.2972 0.3196 0.2831 0.2885 480,144 -0.01(-3.38%)
Jan 26, 2021 0.2950 0.3110 0.2903 0.2986 265,156 +0.00(+1.22%)
Jan 25, 2021 0.2950 0.3132 0.2902 0.2950 501,063 -0.01(-3.44%)
Jan 22, 2021 0.3320 0.3320 0.2979 0.3055 494,300 -0.01(-1.80%)
Jan 21, 2021 0.3072 0.3180 0.3011 0.3111 390,237 +0.00(+0.61%)
Jan 20, 2021 0.3100 0.3236 0.3070 0.3092 302,095 -0.01(-2.31%)
Jan 19, 2021 0.3122 0.3306 0.3100 0.3165 358,823 -0.00(-1.49%)
Jan 15, 2021 0.3310 0.3630 0.3101 0.3213 510,100 -0.01(-2.70%)
Jan 14, 2021 0.3280 0.3302 0.2895 0.3302 629,767 +0.03(+10.58%)
Jan 13, 2021 0.3400 0.3450 0.2950 0.2986 2,371,897 -0.02(-6.25%)
Jan 12, 2021 0.3341 0.3390 0.3150 0.3185 610,824 -0.02(-4.67%)
Jan 11, 2021 0.3597 0.3597 0.3300 0.3341 496,836 -0.03(-7.12%)
Jan 08, 2021 0.3440 0.3810 0.3300 0.3597 782,500 -0.01(-1.59%)
Jan 07, 2021 0.3643 0.3740 0.3600 0.3655 933,877 +0.01(+2.47%)
Jan 06, 2021 0.3551 0.3733 0.3347 0.3567 982,142 +0.01(+1.45%)
Jan 05, 2021 0.3300 0.3670 0.3300 0.3516 1,010,576 +0.03(+8.22%)
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.