Skip to main content

Fission Uranium (OP: FCUUF )

0.6726 -0.0027 (-0.40%)
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.6142 0.6142 0.6142 0 +0.00(+0.43%)
Dec 28, 2017 0.6090 0.6293 0.5981 0.6116 223,380 -0.00(-0.07%)
Dec 27, 2017 0.6268 0.6310 0.6080 0.6120 247,077 -0.03(-4.38%)
Dec 26, 2017 0.6397 0.6500 0.6200 0.6400 199,454 +0.02(+3.23%)
Dec 22, 2017 0.6407 0.6440 0.6180 0.6200 517,029 -0.01(-2.21%)
Dec 21, 2017 0.6371 0.6489 0.6297 0.6340 707,264 +0.00(+0.63%)
Dec 20, 2017 0.6248 0.6556 0.6248 0.6300 806,251 +0.01(+1.61%)
Dec 19, 2017 0.6100 0.6253 0.6040 0.6200 715,342 +0.01(+1.92%)
Dec 18, 2017 0.6235 0.6500 0.6037 0.6083 423,765 -0.00(-0.27%)
Dec 15, 2017 0.6280 0.6343 0.6100 0.6100 657,799 -0.00(-0.16%)
Dec 14, 2017 0.6096 0.6249 0.5957 0.6110 447,658 +0.01(+1.33%)
Dec 13, 2017 0.5857 0.6030 0.5857 0.6030 569,728 -0.00(-0.50%)
Dec 12, 2017 0.6010 0.6060 0.5801 0.6060 209,569 +0.01(+0.97%)
Dec 11, 2017 0.5900 0.6090 0.5832 0.6002 346,312 +0.03(+4.36%)
Dec 08, 2017 0.5586 0.5849 0.5523 0.5751 341,124 +0.02(+3.44%)
Dec 07, 2017 0.5406 0.5562 0.5349 0.5560 229,496 +0.01(+1.09%)
Dec 06, 2017 0.5565 0.5720 0.5384 0.5500 417,005 -0.03(-5.17%)
Dec 05, 2017 0.5702 0.6000 0.5702 0.5800 225,266 -0.00(-0.31%)
Dec 04, 2017 0.5576 0.5899 0.5565 0.5818 658,688 +0.05(+9.79%)
Dec 01, 2017 0.5210 0.5351 0.5170 0.5299 194,111 +0.01(+1.90%)
Nov 30, 2017 0.5306 0.5455 0.5172 0.5200 204,838 -0.01(-2.68%)
Nov 29, 2017 0.5315 0.5472 0.5109 0.5343 244,447 -0.01(-2.43%)
Nov 28, 2017 0.5150 0.5554 0.5000 0.5476 328,139 +0.01(+2.41%)
Nov 27, 2017 0.5690 0.5690 0.5200 0.5347 483,080 -0.03(-5.86%)
Nov 24, 2017 0.5720 0.5900 0.5680 0.5680 148,052 -0.02(-4.05%)
Nov 22, 2017 0.5668 0.5920 0.5628 0.5920 478,458 +0.03(+4.74%)
Nov 21, 2017 0.5354 0.5652 0.5354 0.5652 150,996 +0.03(+6.18%)
Nov 20, 2017 0.5420 0.5733 0.5289 0.5323 242,300 -0.02(-3.13%)
Nov 17, 2017 0.5182 0.5500 0.5170 0.5495 409,029 +0.03(+5.77%)
Nov 16, 2017 0.5066 0.5274 0.5054 0.5195 123,795 +0.02(+3.90%)
Nov 15, 2017 0.5052 0.5100 0.4913 0.5000 114,796 -0.01(-1.30%)
Nov 14, 2017 0.5450 0.5450 0.4935 0.5066 354,446 -0.03(-4.92%)
Nov 13, 2017 0.5500 0.5520 0.5164 0.5328 300,697 +0.00(+0.55%)
Nov 10, 2017 0.5266 0.5378 0.5053 0.5299 390,924 +0.02(+4.21%)
Nov 09, 2017 0.5000 0.5367 0.4850 0.5085 491,066 +0.05(+10.54%)
Nov 08, 2017 0.4400 0.4700 0.4390 0.4600 149,889 +0.01(+2.77%)
Nov 07, 2017 0.4398 0.4482 0.4284 0.4476 254,978 +0.00(+0.69%)
Nov 06, 2017 0.4518 0.4518 0.4421 0.4445 47,421 +0.00(+0.57%)
Nov 03, 2017 0.4400 0.4495 0.4380 0.4420 130,576 +0.00(+0.21%)
Nov 02, 2017 0.4358 0.4467 0.4350 0.4411 164,045 +0.00(+0.74%)
Nov 01, 2017 0.4316 0.4425 0.4316 0.4378 42,863 +0.01(+1.44%)
Oct 31, 2017 0.4320 0.4430 0.4316 0.4316 109,985 -0.01(-1.62%)
Oct 30, 2017 0.4500 0.4600 0.4345 0.4387 120,635 -0.01(-2.53%)
Oct 27, 2017 0.4396 0.4600 0.4396 0.4501 103,116 +0.01(+1.49%)
Oct 26, 2017 0.4500 0.4582 0.4435 0.4435 113,275 -0.01(-2.46%)
Oct 25, 2017 0.4650 0.4650 0.4500 0.4547 138,591 -0.01(-1.78%)
Oct 24, 2017 0.4649 0.4688 0.4557 0.4629 64,183 +0.00(+0.46%)
Oct 23, 2017 0.4745 0.4770 0.4578 0.4608 162,607 -0.00(-1.05%)
Oct 20, 2017 0.4605 0.4800 0.4576 0.4657 225,940 -0.01(-2.47%)
Oct 19, 2017 0.4750 0.4825 0.4725 0.4775 111,538 -0.00(-0.52%)
Oct 18, 2017 0.4848 0.4978 0.4769 0.4800 179,622 -0.00(-0.99%)
Oct 17, 2017 0.4910 0.4970 0.4760 0.4848 138,121 +0.01(+1.21%)
Oct 16, 2017 0.4800 0.4893 0.4610 0.4790 317,851 +0.00(+0.84%)
Oct 13, 2017 0.4680 0.4800 0.4627 0.4750 71,950 +0.00(+0.85%)
Oct 12, 2017 0.4747 0.4800 0.4630 0.4710 121,105 +0.00(+0.21%)
Oct 11, 2017 0.4702 0.4800 0.4700 0.4700 84,464 +0.00(+0.43%)
Oct 10, 2017 0.4776 0.4900 0.4630 0.4680 141,972 +0.01(+1.74%)
Oct 09, 2017 0.4800 0.4900 0.4500 0.4600 234,841 -0.02(-4.31%)
Oct 06, 2017 0.4720 0.4808 0.4592 0.4807 203,698 +0.02(+4.54%)
Oct 05, 2017 0.4760 0.4800 0.4510 0.4598 240,131 -0.03(-5.19%)
Oct 04, 2017 0.4900 0.4909 0.4785 0.4850 118,864 -0.00(-0.86%)
Oct 03, 2017 0.4852 0.4983 0.4852 0.4892 156,578 -0.01(-1.70%)
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.