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 (%)
Apr 28, 2023 0.4444 0.4700 0.4142 0.4600 172,756 +0.03(+7.48%)
Apr 27, 2023 0.4390 0.4444 0.4254 0.4280 113,538 -0.01(-1.38%)
Apr 26, 2023 0.4110 0.4405 0.4110 0.4340 166,819 +0.01(+2.14%)
Apr 25, 2023 0.4000 0.4258 0.4000 0.4249 90,548 +0.00(+0.90%)
Apr 24, 2023 0.4000 0.4294 0.4000 0.4211 288,535 +0.02(+4.03%)
Apr 21, 2023 0.4116 0.4177 0.4030 0.4048 259,840 -0.01(-2.69%)
Apr 20, 2023 0.4180 0.4390 0.4160 0.4160 86,743 -0.01(-1.63%)
Apr 19, 2023 0.4353 0.4353 0.4166 0.4229 154,153 -0.01(-2.51%)
Apr 18, 2023 0.4272 0.4490 0.4255 0.4338 265,823 -0.01(-3.28%)
Apr 17, 2023 0.4781 0.4781 0.4400 0.4485 239,467 -0.00(-0.33%)
Apr 14, 2023 0.4800 0.4800 0.4480 0.4500 85,180 -0.02(-4.07%)
Apr 13, 2023 0.4500 0.4731 0.4500 0.4691 238,506 +0.01(+3.10%)
Apr 12, 2023 0.4556 0.4622 0.4465 0.4550 35,384 +0.00(+0.44%)
Apr 11, 2023 0.4539 0.4710 0.4523 0.4530 276,747 -0.01(-1.09%)
Apr 10, 2023 0.4256 0.4597 0.4243 0.4580 188,219 +0.02(+4.90%)
Apr 06, 2023 0.4345 0.4469 0.4301 0.4366 143,305 -0.01(-2.04%)
Apr 05, 2023 0.4642 0.4642 0.4359 0.4457 155,814 -0.02(-3.30%)
Apr 04, 2023 0.4980 0.4980 0.4525 0.4609 326,401 -0.01(-3.11%)
Apr 03, 2023 0.5150 0.5150 0.4750 0.4757 147,507 -0.02(-4.86%)
Mar 31, 2023 0.4720 0.5200 0.4720 0.5000 203,508 +0.00(+0.93%)
Mar 30, 2023 0.4937 0.5100 0.4852 0.4954 151,518 +0.01(+1.10%)
Mar 29, 2023 0.4601 0.4961 0.4601 0.4900 290,594 +0.04(+8.12%)
Mar 28, 2023 0.4541 0.4636 0.4458 0.4532 148,864 +0.01(+3.00%)
Mar 27, 2023 0.4400 0.4500 0.4373 0.4400 133,257 -0.01(-1.65%)
Mar 24, 2023 0.4500 0.4517 0.4350 0.4474 380,184 -0.01(-2.80%)
Mar 23, 2023 0.4500 0.4700 0.4500 0.4603 265,660 +0.01(+2.95%)
Mar 22, 2023 0.5000 0.5000 0.4471 0.4471 278,543 -0.03(-6.68%)
Mar 21, 2023 0.4900 0.4920 0.4693 0.4791 117,754 -0.01(-2.32%)
Mar 20, 2023 0.4744 0.5000 0.4674 0.4905 173,705 +0.02(+3.39%)
Mar 17, 2023 0.4801 0.4902 0.4572 0.4744 190,868 -0.01(-2.21%)
Mar 16, 2023 0.4900 0.5027 0.4795 0.4851 289,683 -0.02(-3.21%)
Mar 15, 2023 0.5206 0.5241 0.4900 0.5012 271,375 -0.03(-5.43%)
Mar 14, 2023 0.5155 0.5421 0.5155 0.5300 144,779 -0.01(-1.85%)
Mar 13, 2023 0.5392 0.5700 0.5205 0.5400 207,473 -0.01(-1.19%)
Mar 10, 2023 0.5483 0.5577 0.5317 0.5465 225,204 -0.00(-0.64%)
Mar 09, 2023 0.5555 0.5698 0.5500 0.5500 48,915 -0.01(-1.49%)
Mar 08, 2023 0.5667 0.5788 0.5351 0.5583 138,648 -0.01(-2.14%)
Mar 07, 2023 0.5805 0.5960 0.5650 0.5705 329,295 -0.03(-4.92%)
Mar 06, 2023 0.6000 0.6200 0.5930 0.6000 121,689 -0.01(-1.90%)
Mar 03, 2023 0.6299 0.6299 0.6066 0.6116 77,835 -0.01(-2.14%)
Mar 02, 2023 0.5910 0.6298 0.5910 0.6250 79,795 +0.00(+0.00%)
Mar 01, 2023 0.5850 0.6374 0.5850 0.6250 125,100 +0.01(+1.81%)
Feb 28, 2023 0.6100 0.6179 0.6022 0.6139 44,749 +0.01(+0.95%)
Feb 27, 2023 0.5850 0.6193 0.5850 0.6081 161,993 +0.00(+0.68%)
Feb 24, 2023 0.5958 0.6145 0.5913 0.6040 73,013 +0.00(+0.67%)
Feb 23, 2023 0.6000 0.6070 0.5910 0.6000 105,462 -0.00(-0.02%)
Feb 22, 2023 0.6085 0.6150 0.6000 0.6001 71,453 -0.02(-2.61%)
Feb 21, 2023 0.6500 0.6500 0.6066 0.6162 73,565 -0.02(-2.50%)
Feb 17, 2023 0.6150 0.6380 0.6101 0.6320 122,122 -0.01(-1.60%)
Feb 16, 2023 0.6053 0.6600 0.6053 0.6423 89,812 -0.01(-1.18%)
Feb 15, 2023 0.6101 0.6500 0.6101 0.6500 67,883 +0.01(+2.28%)
Feb 14, 2023 0.6258 0.6400 0.6200 0.6355 34,223 +0.01(+1.29%)
Feb 13, 2023 0.6368 0.6382 0.6210 0.6274 63,785 -0.01(-1.37%)
Feb 10, 2023 0.6201 0.6396 0.6201 0.6361 65,157 +0.02(+2.58%)
Feb 09, 2023 0.6200 0.6350 0.6190 0.6201 146,261 -0.00(-0.11%)
Feb 08, 2023 0.6055 0.6339 0.6055 0.6208 73,571 +0.01(+0.94%)
Feb 07, 2023 0.6300 0.6332 0.6114 0.6150 117,060 -0.01(-1.58%)
Feb 06, 2023 0.6300 0.6525 0.6141 0.6249 182,784 -0.03(-3.86%)
Feb 03, 2023 0.6639 0.6758 0.6500 0.6500 112,989 -0.02(-3.22%)
Feb 02, 2023 0.6800 0.6982 0.6601 0.6716 135,754 -0.01(-1.24%)
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.