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

Fission Uranium (OP: FCUUF )

0.7970 -0.0280 (-3.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 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 (%)
Oct 31, 2016 0.4060 0.4180 0.4044 0.4046 304,369 -0.01(-1.56%)
Oct 28, 2016 0.4190 0.4200 0.4058 0.4110 174,601 -0.01(-1.67%)
Oct 27, 2016 0.4150 0.4199 0.4087 0.4180 114,701 +0.00(+1.16%)
Oct 26, 2016 0.4100 0.4208 0.4100 0.4132 154,775 +0.00(+0.29%)
Oct 25, 2016 0.4180 0.4285 0.4100 0.4120 483,411 +0.00(+0.71%)
Oct 24, 2016 0.4203 0.4293 0.4091 0.4091 236,606 -0.02(-4.75%)
Oct 21, 2016 0.4329 0.4368 0.4195 0.4295 156,473 -0.01(-1.61%)
Oct 20, 2016 0.4254 0.4365 0.4146 0.4365 416,316 +0.00(+0.35%)
Oct 19, 2016 0.4390 0.4390 0.4276 0.4350 198,386 +0.00(+0.53%)
Oct 18, 2016 0.4339 0.4448 0.4300 0.4327 102,645 +0.00(+0.23%)
Oct 17, 2016 0.4490 0.4519 0.4300 0.4317 130,450 -0.02(-4.07%)
Oct 14, 2016 0.4500 0.4542 0.4410 0.4500 187,023 +0.01(+1.93%)
Oct 13, 2016 0.4509 0.4538 0.4385 0.4415 166,207 -0.00(-0.79%)
Oct 12, 2016 0.4410 0.4543 0.4400 0.4450 353,159 +0.02(+3.49%)
Oct 11, 2016 0.4500 0.4600 0.4300 0.4300 305,888 -0.03(-6.52%)
Oct 10, 2016 0.4515 0.4670 0.4400 0.4600 102,550 +0.01(+1.55%)
Oct 07, 2016 0.4460 0.4530 0.4424 0.4530 330,755 +0.00(+0.27%)
Oct 06, 2016 0.4639 0.4639 0.4434 0.4518 451,464 -0.02(-4.48%)
Oct 05, 2016 0.4500 0.4731 0.4430 0.4730 274,478 +0.02(+3.99%)
Oct 04, 2016 0.4659 0.4732 0.4521 0.4548 187,469 -0.01(-2.40%)
Oct 03, 2016 0.4750 0.4750 0.4620 0.4660 119,837 -0.01(-1.83%)
Sep 30, 2016 0.4697 0.4800 0.4626 0.4747 132,969 +0.00(+0.64%)
Sep 29, 2016 0.4629 0.4834 0.4569 0.4717 129,182 -0.00(-0.69%)
Sep 28, 2016 0.4850 0.4850 0.4600 0.4750 333,723 -0.01(-1.76%)
Sep 27, 2016 0.4915 0.4915 0.4800 0.4835 159,840 -0.00(-0.23%)
Sep 26, 2016 0.4884 0.4900 0.4800 0.4846 128,130 -0.01(-2.18%)
Sep 23, 2016 0.4922 0.5000 0.4852 0.4954 101,199 +0.00(+0.02%)
Sep 22, 2016 0.5000 0.5000 0.4883 0.4953 187,257 +0.01(+1.08%)
Sep 21, 2016 0.4850 0.4900 0.4800 0.4900 188,805 +0.01(+1.87%)
Sep 20, 2016 0.4812 0.4900 0.4810 0.4810 103,805 +0.00(+0.21%)
Sep 19, 2016 0.4900 0.4962 0.4753 0.4800 145,870 -0.01(-1.54%)
Sep 16, 2016 0.4850 0.4900 0.4700 0.4875 82,878 +0.00(+0.45%)
Sep 15, 2016 0.4850 0.4930 0.4800 0.4853 118,566 -0.01(-1.86%)
Sep 14, 2016 0.4819 0.4946 0.4800 0.4945 91,264 +0.01(+1.44%)
Sep 13, 2016 0.4860 0.4940 0.4785 0.4875 186,033 -0.00(-0.51%)
Sep 12, 2016 0.5000 0.5067 0.4800 0.4900 283,651 -0.01(-2.00%)
Sep 09, 2016 0.5050 0.5166 0.5000 0.5000 110,879 -0.02(-3.12%)
Sep 08, 2016 0.5175 0.5270 0.5161 0.5161 160,100 -0.00(-0.27%)
Sep 07, 2016 0.5300 0.5398 0.5174 0.5175 101,993 -0.00(-0.48%)
Sep 06, 2016 0.5324 0.5473 0.5200 0.5200 252,523 -0.01(-2.42%)
Sep 02, 2016 0.5329 0.5329 0.5329 0 +0.00(+0.55%)
Sep 01, 2016 0.5210 0.5300 0.5152 0.5300 189,370 +0.01(+1.90%)
Aug 31, 2016 0.5098 0.5250 0.5084 0.5201 88,038 -0.00(-0.02%)
Aug 30, 2016 0.5130 0.5225 0.5100 0.5202 296,870 -0.01(-1.85%)
Aug 29, 2016 0.5300 0.5317 0.5196 0.5300 247,462 +0.00(+0.00%)
Aug 26, 2016 0.5300 0.5400 0.5220 0.5300 82,385 +0.00(+0.42%)
Aug 25, 2016 0.5438 0.5438 0.5160 0.5278 212,805 +0.00(+0.53%)
Aug 24, 2016 0.5380 0.5512 0.5250 0.5250 250,263 -0.02(-4.37%)
Aug 23, 2016 0.5399 0.5504 0.5399 0.5490 204,118 +0.01(+1.57%)
Aug 22, 2016 0.5540 0.5550 0.5382 0.5405 204,035 -0.01(-1.73%)
Aug 19, 2016 0.5543 0.5687 0.5493 0.5500 159,069 -0.01(-2.26%)
Aug 18, 2016 0.5680 0.5725 0.5527 0.5627 188,872 +0.01(+2.31%)
Aug 17, 2016 0.5615 0.5615 0.5400 0.5500 292,297 -0.01(-2.19%)
Aug 16, 2016 0.5542 0.5623 0.5421 0.5623 443,120 +0.01(+2.61%)
Aug 15, 2016 0.5530 0.5530 0.5394 0.5480 238,412 -0.00(-0.16%)
Aug 12, 2016 0.5449 0.5584 0.5303 0.5489 349,603 +0.01(+1.65%)
Aug 11, 2016 0.5546 0.5653 0.5292 0.5400 389,031 -0.02(-3.57%)
Aug 10, 2016 0.5200 0.5763 0.5192 0.5600 1,315,748 +0.03(+6.16%)
Aug 09, 2016 0.5250 0.5282 0.5156 0.5275 249,355 +0.00(+0.46%)
Aug 08, 2016 0.5202 0.5265 0.5143 0.5251 117,689 +0.01(+1.25%)
Aug 05, 2016 0.5250 0.5334 0.5143 0.5186 290,735 -0.01(-2.54%)
Aug 04, 2016 0.5380 0.5400 0.5300 0.5321 203,574 -0.00(-0.17%)
Aug 03, 2016 0.5361 0.5452 0.5330 0.5330 123,461 -0.01(-1.30%)
Aug 02, 2016 0.5530 0.5609 0.5395 0.5400 140,023 -0.01(-2.35%)
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.