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

Fission Uranium (OP: FCUUF )

0.8307 -0.0005 (-0.06%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 6, 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 (%)
Apr 30, 2015 0.9750 0.9750 0.9450 0.9590 129,053 -0.02(-2.34%)
Apr 29, 2015 0.9637 0.9870 0.9600 0.9820 92,300 +0.02(+2.37%)
Apr 28, 2015 0.9515 0.9780 0.9500 0.9593 185,141 +0.02(+2.05%)
Apr 27, 2015 0.9850 1.001 0.9390 0.9400 324,554 -0.05(-4.57%)
Apr 24, 2015 1.016 1.030 0.9758 0.9850 287,415 -0.02(-1.50%)
Apr 23, 2015 0.9860 1.015 0.9790 1.000 404,107 +0.02(+1.65%)
Apr 22, 2015 0.9410 0.9870 0.9357 0.9838 269,649 +0.05(+5.14%)
Apr 21, 2015 0.9600 0.9600 0.9300 0.9357 131,480 -0.02(-2.53%)
Apr 20, 2015 0.9250 0.9640 0.9250 0.9600 183,832 +0.03(+3.23%)
Apr 17, 2015 0.9502 0.9594 0.9257 0.9300 163,115 -0.03(-2.82%)
Apr 16, 2015 0.9700 0.9700 0.9360 0.9570 299,623 +0.00(+0.21%)
Apr 15, 2015 0.9260 0.9800 0.9120 0.9550 65,468 +0.03(+3.15%)
Apr 14, 2015 0.9157 0.9269 0.9011 0.9258 279,710 +0.01(+0.63%)
Apr 13, 2015 0.9470 0.9595 0.9200 0.9200 209,627 -0.02(-2.08%)
Apr 10, 2015 0.9100 0.9460 0.9100 0.9395 54,962 -0.00(-0.27%)
Apr 09, 2015 0.9491 0.9600 0.9000 0.9420 223,121 -0.02(-1.78%)
Apr 08, 2015 0.9790 0.9800 0.9464 0.9591 276,037 +0.01(+0.53%)
Apr 07, 2015 0.9700 0.9810 0.9470 0.9540 213,709 -0.01(-1.09%)
Apr 06, 2015 0.9785 1.000 0.9636 0.9645 299,865 -0.00(-0.16%)
Apr 02, 2015 0.9660 0.9660 0.9660 0 -0.03(-3.30%)
Apr 01, 2015 1.016 1.020 0.9859 0.9990 289,768 -0.04(-3.94%)
Mar 31, 2015 1.030 1.070 1.030 1.040 231,305 +0.02(+1.95%)
Mar 30, 2015 1.048 1.078 1.020 1.020 209,988 -0.03(-2.94%)
Mar 27, 2015 0.9888 1.051 0.9869 1.051 191,125 +0.05(+5.26%)
Mar 26, 2015 1.030 1.030 0.9975 0.9985 132,812 -0.00(-0.15%)
Mar 25, 2015 1.000 1.030 0.9960 1.000 207,715 +0.00(+0.30%)
Mar 24, 2015 1.000 1.017 0.9850 0.9970 53,517 +0.01(+0.71%)
Mar 23, 2015 0.9660 0.9900 0.9615 0.9900 294,677 +0.02(+1.54%)
Mar 20, 2015 0.9460 0.9835 0.9460 0.9750 144,351 +0.04(+4.01%)
Mar 19, 2015 0.9733 0.9850 0.9150 0.9374 1,118,068 -0.05(-5.31%)
Mar 18, 2015 0.9817 0.9980 0.9640 0.9900 179,097 +0.02(+2.24%)
Mar 17, 2015 0.9879 0.9930 0.9350 0.9683 206,698 -0.02(-1.54%)
Mar 16, 2015 1.000 1.010 0.9660 0.9834 177,641 -0.00(-0.36%)
Mar 13, 2015 0.9800 1.000 0.9590 0.9870 179,039 -0.00(-0.14%)
Mar 12, 2015 1.000 1.001 0.9731 0.9884 211,605 -0.02(-1.51%)
Mar 11, 2015 1.028 1.030 0.9850 1.004 189,869 -0.01(-0.63%)
Mar 10, 2015 1.010 1.030 0.9993 1.010 473,838 -0.02(-1.94%)
Mar 09, 2015 1.050 1.068 1.012 1.030 439,341 +0.00(+0.00%)
Mar 06, 2015 1.040 1.070 1.010 1.030 218,483 -0.01(-0.96%)
Mar 05, 2015 1.095 1.120 1.040 1.040 320,716 -0.05(-4.59%)
Mar 04, 2015 1.100 1.014 1.090 333,095 +0.06(+5.83%)
Mar 03, 2015 1.020 1.030 0.9862 1.030 655,849 +0.03(+2.90%)
Mar 02, 2015 0.9800 1.010 0.9710 1.001 813,832 +0.05(+5.37%)
Feb 27, 2015 0.9500 0.9500 0.9188 0.9500 36,106 +0.01(+1.44%)
Feb 26, 2015 0.9100 0.9380 0.9010 0.9365 102,191 +0.02(+1.87%)
Feb 25, 2015 0.9160 0.9300 0.9100 0.9193 95,240 -0.00(-0.08%)
Feb 24, 2015 0.9250 0.9260 0.9100 0.9200 113,211 +0.00(+0.00%)
Feb 23, 2015 0.9360 0.9360 0.9010 0.9200 310,052 -0.02(-1.81%)
Feb 20, 2015 0.9350 0.9410 0.9210 0.9370 67,840 +0.00(+0.21%)
Feb 19, 2015 0.9420 0.9550 0.9262 0.9350 113,651 -0.02(-2.16%)
Feb 18, 2015 0.9581 0.9650 0.9260 0.9556 364,253 -0.01(-0.97%)
Feb 17, 2015 0.9470 0.9750 0.9300 0.9650 204,004 +0.02(+2.22%)
Feb 13, 2015 0.9440 0.9440 0.9440 0 +0.00(+0.43%)
Feb 12, 2015 0.9180 0.9520 0.9180 0.9400 83,696 +0.03(+2.84%)
Feb 11, 2015 0.9470 0.9530 0.9050 0.9140 193,147 -0.04(-4.51%)
Feb 10, 2015 0.9800 0.9800 0.9414 0.9572 120,262 -0.02(-1.83%)
Feb 09, 2015 0.9585 0.9900 0.9585 0.9750 178,050 +0.02(+2.38%)
Feb 06, 2015 0.9164 0.9574 0.9080 0.9523 187,419 +0.03(+3.54%)
Feb 05, 2015 0.9180 0.9200 0.9100 0.9197 55,008 +0.01(+1.03%)
Feb 04, 2015 0.9159 0.9180 0.8930 0.9103 118,763 +0.00(+0.42%)
Feb 03, 2015 0.9050 0.9200 0.8992 0.9065 152,760 -0.00(-0.38%)
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.