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

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
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 (%)
Dec 31, 2019 0.2150 0.2183 0.2100 0.2170 347,900 +0.00(+0.93%)
Dec 30, 2019 0.2120 0.2286 0.2120 0.2150 296,425 +0.00(+0.00%)
Dec 27, 2019 0.2175 0.2268 0.2118 0.2150 501,500 -0.00(-0.92%)
Dec 26, 2019 0.2000 0.2300 0.2000 0.2170 212,168 +0.00(+0.93%)
Dec 24, 2019 0.2300 0.2300 0.2150 0.2150 87,200 -0.00(-1.92%)
Dec 23, 2019 0.2190 0.2192 0.2038 0.2192 485,473 +0.01(+4.88%)
Dec 20, 2019 0.2070 0.2240 0.2006 0.2090 290,400 -0.01(-2.79%)
Dec 19, 2019 0.1991 0.2155 0.1991 0.2150 312,038 +0.00(+0.09%)
Dec 18, 2019 0.2100 0.2163 0.2051 0.2148 247,263 +0.00(+2.29%)
Dec 17, 2019 0.1880 0.2259 0.1880 0.2100 470,723 +0.01(+7.31%)
Dec 16, 2019 0.1850 0.2000 0.1850 0.1957 408,040 +0.01(+3.00%)
Dec 13, 2019 0.1850 0.1956 0.1850 0.1900 548,100 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.1875 0.1900 264,575 -0.01(-3.31%)
Dec 11, 2019 0.2020 0.2027 0.1900 0.1965 232,978 +0.01(+2.83%)
Dec 10, 2019 0.2018 0.2032 0.1911 0.1911 193,153 -0.01(-4.45%)
Dec 09, 2019 0.1955 0.2099 0.1955 0.2000 261,858 -0.00(-2.44%)
Dec 06, 2019 0.2100 0.2100 0.2000 0.2050 144,500 +0.00(+0.00%)
Dec 05, 2019 0.2060 0.2060 0.2040 0.2050 139,062 +0.00(+0.20%)
Dec 04, 2019 0.2088 0.2103 0.2046 0.2046 115,897 -0.00(-1.40%)
Dec 03, 2019 0.2069 0.2076 0.2000 0.2075 104,636 +0.01(+2.72%)
Dec 02, 2019 0.2050 0.2118 0.2000 0.2020 155,885 -0.00(-1.46%)
Nov 29, 2019 0.2160 0.2160 0.2040 0.2050 71,600 -0.00(-0.44%)
Nov 27, 2019 0.2170 0.2170 0.2020 0.2059 220,800 -0.00(-1.95%)
Nov 26, 2019 0.2200 0.2220 0.2086 0.2100 772,971 -0.01(-3.49%)
Nov 25, 2019 0.2050 0.2199 0.2050 0.2176 451,011 +0.00(+0.37%)
Nov 22, 2019 0.2120 0.2169 0.2051 0.2168 179,600 +0.00(+2.26%)
Nov 21, 2019 0.2063 0.2200 0.2020 0.2120 468,654 -0.00(-1.40%)
Nov 20, 2019 0.2053 0.2197 0.2019 0.2150 163,823 +0.00(+0.80%)
Nov 19, 2019 0.2130 0.2218 0.2100 0.2133 191,883 -0.00(-0.79%)
Nov 18, 2019 0.2200 0.2283 0.2150 0.2150 298,606 -0.01(-5.54%)
Nov 15, 2019 0.2300 0.2332 0.2202 0.2276 175,200 -0.00(-0.52%)
Nov 14, 2019 0.2060 0.2288 0.2060 0.2288 231,335 +0.03(+13.04%)
Nov 13, 2019 0.2100 0.2127 0.2010 0.2024 430,855 -0.00(-1.41%)
Nov 12, 2019 0.2123 0.2140 0.2000 0.2053 375,975 +0.00(+1.58%)
Nov 11, 2019 0.2020 0.2200 0.2020 0.2021 159,379 -0.01(-5.60%)
Nov 08, 2019 0.2215 0.2288 0.2141 0.2141 164,200 -0.01(-3.34%)
Nov 07, 2019 0.2288 0.2288 0.2213 0.2215 66,367 -0.00(-1.82%)
Nov 06, 2019 0.2225 0.2299 0.2201 0.2256 106,414 -0.00(-1.40%)
Nov 05, 2019 0.2270 0.2329 0.2213 0.2288 107,908 -0.00(-0.09%)
Nov 04, 2019 0.2300 0.2340 0.2221 0.2290 120,710 +0.01(+3.25%)
Nov 01, 2019 0.2270 0.2299 0.2144 0.2218 274,000 +0.00(+1.23%)
Oct 31, 2019 0.2250 0.2306 0.2180 0.2191 183,572 -0.00(-0.86%)
Oct 30, 2019 0.2284 0.2284 0.2210 0.2210 135,866 -0.01(-2.21%)
Oct 29, 2019 0.2200 0.2300 0.2200 0.2260 223,629 -0.00(-0.66%)
Oct 28, 2019 0.2300 0.2354 0.2198 0.2275 262,625 +0.01(+3.36%)
Oct 25, 2019 0.2375 0.2431 0.2201 0.2201 414,100 -0.01(-5.41%)
Oct 24, 2019 0.2200 0.2356 0.2200 0.2327 147,768 +0.00(+1.17%)
Oct 23, 2019 0.2379 0.2379 0.2196 0.2300 356,882 +0.00(+0.00%)
Oct 22, 2019 0.2190 0.2318 0.2190 0.2300 418,488 -0.00(-0.39%)
Oct 21, 2019 0.2357 0.2430 0.2210 0.2309 423,018 -0.01(-4.59%)
Oct 18, 2019 0.2504 0.2521 0.2420 0.2420 132,100 -0.01(-3.20%)
Oct 17, 2019 0.2520 0.2631 0.2421 0.2500 130,891 +0.00(+0.00%)
Oct 16, 2019 0.2602 0.2602 0.2480 0.2500 77,250 -0.00(-0.24%)
Oct 15, 2019 0.2695 0.2700 0.2506 0.2506 150,370 -0.01(-3.62%)
Oct 14, 2019 0.2642 0.2740 0.2600 0.2600 81,794 -0.01(-2.44%)
Oct 11, 2019 0.2740 0.2740 0.2599 0.2665 206,000 +0.00(+0.95%)
Oct 10, 2019 0.2679 0.2700 0.2600 0.2640 301,016 +0.00(+1.54%)
Oct 09, 2019 0.2740 0.2740 0.2569 0.2600 156,024 -0.01(-2.91%)
Oct 08, 2019 0.2618 0.2684 0.2506 0.2678 65,977 +0.00(+1.06%)
Oct 07, 2019 0.2480 0.2651 0.2480 0.2650 283,389 -0.00(-1.49%)
Oct 04, 2019 0.2781 0.2789 0.2690 0.2690 233,000 +0.00(+0.60%)
Oct 03, 2019 0.2610 0.2758 0.2600 0.2674 114,178 +0.02(+6.07%)
Oct 02, 2019 0.2517 0.2622 0.2486 0.2521 328,032 -0.01(-4.87%)
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.