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 (%)
Aug 31, 2015 0.6000 0.6100 0.5800 0.6076 349,954 +0.01(+2.50%)
Aug 28, 2015 0.5589 0.5929 0.5589 0.5928 154,797 +0.05(+9.57%)
Aug 27, 2015 0.5250 0.5493 0.5153 0.5410 299,292 +0.04(+7.98%)
Aug 26, 2015 0.5200 0.5300 0.4983 0.5010 302,254 -0.03(-5.20%)
Aug 25, 2015 0.5548 0.5617 0.5222 0.5285 273,352 -0.01(-1.21%)
Aug 24, 2015 0.5831 0.5900 0.5100 0.5350 507,291 -0.05(-8.83%)
Aug 21, 2015 0.6210 0.6210 0.5850 0.5868 514,566 -0.00(-0.54%)
Aug 20, 2015 0.5976 0.6030 0.5784 0.5900 94,292 -0.01(-1.67%)
Aug 19, 2015 0.6131 0.6229 0.5900 0.6000 62,612 -0.01(-1.64%)
Aug 18, 2015 0.6130 0.6300 0.5998 0.6100 66,106 -0.01(-1.76%)
Aug 17, 2015 0.6000 0.6300 0.6000 0.6209 204,450 +0.01(+2.34%)
Aug 14, 2015 0.5988 0.6213 0.5900 0.6067 267,280 -0.00(-0.28%)
Aug 13, 2015 0.6270 0.6300 0.5900 0.6084 143,769 -0.02(-3.51%)
Aug 12, 2015 0.6286 0.6497 0.6120 0.6305 153,653 +0.00(+0.24%)
Aug 11, 2015 0.6550 0.6550 0.6168 0.6290 81,157 -0.02(-2.93%)
Aug 10, 2015 0.6050 0.6605 0.5821 0.6480 387,403 +0.06(+9.79%)
Aug 07, 2015 0.5949 0.6000 0.5763 0.5902 91,437 -0.00(-0.19%)
Aug 06, 2015 0.6130 0.6130 0.5913 0.5913 295,092 -0.02(-3.07%)
Aug 05, 2015 0.6100 0.6187 0.6031 0.6100 130,107 +0.00(+0.00%)
Aug 04, 2015 0.6260 0.6440 0.6100 0.6100 80,536 -0.03(-4.39%)
Aug 03, 2015 0.6454 0.6454 0.6300 0.6380 274,507 -0.00(-0.02%)
Jul 31, 2015 0.6460 0.6460 0.6240 0.6381 128,210 +0.03(+4.38%)
Jul 30, 2015 0.6131 0.6266 0.5950 0.6113 264,677 +0.02(+3.73%)
Jul 29, 2015 0.5640 0.6010 0.5600 0.5893 187,806 +0.03(+5.24%)
Jul 28, 2015 0.5500 0.5600 0.5180 0.5600 354,151 +0.03(+5.66%)
Jul 27, 2015 0.5845 0.5900 0.5255 0.5300 550,643 -0.06(-9.63%)
Jul 24, 2015 0.5984 0.6154 0.5703 0.5865 848,911 -0.02(-3.06%)
Jul 23, 2015 0.6500 0.6500 0.5900 0.6050 407,209 -0.03(-3.97%)
Jul 22, 2015 0.6311 0.6403 0.6100 0.6300 353,806 -0.01(-0.80%)
Jul 21, 2015 0.6040 0.6674 0.6010 0.6351 204,044 +0.01(+1.75%)
Jul 20, 2015 0.6898 0.6898 0.6140 0.6242 827,097 -0.07(-9.65%)
Jul 17, 2015 0.6980 0.7121 0.6900 0.6909 241,522 -0.02(-2.15%)
Jul 16, 2015 0.6955 0.7240 0.6944 0.7061 139,925 +0.00(+0.16%)
Jul 15, 2015 0.7131 0.7150 0.6921 0.7050 314,641 -0.03(-3.42%)
Jul 14, 2015 0.7390 0.7654 0.7181 0.7300 273,328 -0.01(-0.83%)
Jul 13, 2015 0.7698 0.7730 0.7300 0.7361 643,288 -0.02(-3.04%)
Jul 10, 2015 0.7899 0.7899 0.7514 0.7592 273,694 -0.01(-1.79%)
Jul 09, 2015 0.7855 0.8000 0.7730 0.7730 87,717 -0.00(-0.01%)
Jul 08, 2015 0.8090 0.8140 0.7731 0.7731 389,238 -0.04(-5.26%)
Jul 07, 2015 0.8523 0.8523 0.7693 0.8160 403,406 +0.05(+5.97%)
Jul 06, 2015 0.7900 0.7901 0.7639 0.7700 237,136 -0.02(-2.53%)
Jul 02, 2015 0.7900 0.7900 0.7900 0 -0.02(-1.99%)
Jul 01, 2015 0.7935 0.8060 0.7935 0.8060 112,120 +0.01(+0.75%)
Jun 30, 2015 0.8000 0.8050 0.7760 0.8000 295,153 +0.01(+1.85%)
Jun 29, 2015 0.8211 0.8300 0.7722 0.7855 346,450 -0.03(-4.21%)
Jun 26, 2015 0.8200 0.8300 0.8032 0.8200 135,795 -0.01(-1.20%)
Jun 25, 2015 0.8620 0.8720 0.8282 0.8300 147,799 -0.04(-4.08%)
Jun 24, 2015 0.8800 0.8870 0.8560 0.8653 126,020 -0.01(-0.64%)
Jun 23, 2015 0.8370 0.8810 0.8205 0.8709 128,266 +0.03(+3.56%)
Jun 22, 2015 0.8110 0.8410 0.8050 0.8410 106,590 +0.04(+4.47%)
Jun 19, 2015 0.8230 0.8254 0.8000 0.8050 172,459 +0.00(+0.12%)
Jun 18, 2015 0.8409 0.8500 0.7910 0.8040 283,941 -0.02(-2.56%)
Jun 17, 2015 0.8658 0.8658 0.8200 0.8251 470,852 -0.03(-3.50%)
Jun 16, 2015 0.8540 0.8990 0.8540 0.8550 195,274 +0.00(+0.00%)
Jun 15, 2015 0.8950 0.9050 0.8550 0.8550 326,062 -0.04(-4.47%)
Jun 12, 2015 0.8968 0.9063 0.8881 0.8950 233,701 -0.01(-0.56%)
Jun 11, 2015 0.9000 0.9230 0.8970 0.9000 119,138 +0.00(+0.00%)
Jun 10, 2015 0.9233 0.9390 0.9000 0.9000 316,893 -0.02(-2.17%)
Jun 09, 2015 0.9100 0.9210 0.9000 0.9200 122,879 +0.02(+2.22%)
Jun 08, 2015 0.9240 0.9320 0.8973 0.9000 145,088 -0.02(-2.07%)
Jun 05, 2015 0.9200 0.9240 0.9000 0.9190 114,103 -0.00(-0.33%)
Jun 04, 2015 0.9100 0.9260 0.9000 0.9220 142,428 +0.01(+1.36%)
Jun 03, 2015 0.9350 0.9400 0.9096 0.9096 221,015 -0.02(-2.19%)
Jun 02, 2015 0.9225 0.9370 0.9150 0.9300 84,962 +0.00(+0.00%)
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.