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

Fission Uranium (OP: FCUUF )

0.8385 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 28, 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 30, 2022 0.5500 0.6000 0.5454 0.5900 186,501 +0.01(+1.53%)
Dec 29, 2022 0.5900 0.5900 0.5753 0.5811 335,011 -0.01(-1.51%)
Dec 28, 2022 0.5974 0.6109 0.5812 0.5900 188,171 -0.02(-3.10%)
Dec 27, 2022 0.5946 0.6100 0.5902 0.6089 92,260 -0.01(-1.31%)
Dec 23, 2022 0.6033 0.6290 0.6000 0.6170 115,457 +0.01(+1.61%)
Dec 22, 2022 0.5994 0.6103 0.5994 0.6072 118,814 -0.02(-2.54%)
Dec 21, 2022 0.6460 0.6460 0.6100 0.6230 74,808 +0.01(+2.13%)
Dec 20, 2022 0.5720 0.6100 0.5720 0.6100 175,122 +0.01(+1.67%)
Dec 19, 2022 0.6001 0.6095 0.5779 0.6000 274,685 -0.00(-0.61%)
Dec 16, 2022 0.5710 0.6230 0.5710 0.6037 71,582 -0.02(-2.85%)
Dec 15, 2022 0.6184 0.6258 0.6001 0.6214 65,798 -0.02(-2.91%)
Dec 14, 2022 0.6300 0.6400 0.6200 0.6400 73,812 +0.00(+0.00%)
Dec 13, 2022 0.6444 0.6548 0.6120 0.6400 124,430 +0.00(+0.31%)
Dec 12, 2022 0.6379 0.6443 0.6061 0.6380 121,505 +0.01(+1.05%)
Dec 09, 2022 0.5870 0.6400 0.5870 0.6314 102,011 -0.01(-1.34%)
Dec 08, 2022 0.6200 0.6400 0.6177 0.6400 104,133 +0.03(+4.78%)
Dec 07, 2022 0.6105 0.6210 0.6001 0.6108 293,792 +0.00(+0.61%)
Dec 06, 2022 0.6450 0.6450 0.6000 0.6071 240,170 -0.02(-3.63%)
Dec 05, 2022 0.6386 0.6600 0.6032 0.6300 209,217 -0.02(-3.08%)
Dec 02, 2022 0.6790 0.6844 0.6500 0.6500 171,544 -0.03(-4.83%)
Dec 01, 2022 0.6810 0.7377 0.6774 0.6830 178,028 -0.05(-6.44%)
Nov 30, 2022 0.6670 0.7434 0.6585 0.7300 829,212 +0.06(+9.61%)
Nov 29, 2022 0.6000 0.6690 0.6000 0.6660 401,729 +0.04(+5.55%)
Nov 28, 2022 0.6586 0.6586 0.6275 0.6310 315,283 -0.03(-4.21%)
Nov 25, 2022 0.6388 0.6587 0.6347 0.6587 122,855 +0.04(+5.75%)
Nov 23, 2022 0.6000 0.6400 0.5998 0.6229 193,597 +0.02(+3.82%)
Nov 22, 2022 0.5679 0.6126 0.5668 0.6000 200,571 +0.03(+5.86%)
Nov 21, 2022 0.5857 0.5900 0.5500 0.5668 109,337 -0.01(-2.36%)
Nov 18, 2022 0.5700 0.5900 0.5506 0.5805 49,244 -0.00(-0.02%)
Nov 17, 2022 0.5505 0.5826 0.5500 0.5806 78,046 +0.02(+3.18%)
Nov 16, 2022 0.6100 0.6150 0.5627 0.5627 139,527 -0.04(-6.31%)
Nov 15, 2022 0.5775 0.6135 0.5771 0.6006 294,051 +0.02(+3.55%)
Nov 14, 2022 0.5700 0.5875 0.5450 0.5800 129,790 +0.02(+2.65%)
Nov 11, 2022 0.5400 0.5800 0.5400 0.5650 202,886 +0.03(+5.02%)
Nov 10, 2022 0.5381 0.5550 0.5316 0.5380 228,175 +0.03(+6.28%)
Nov 09, 2022 0.5397 0.5506 0.5024 0.5062 296,716 -0.06(-10.33%)
Nov 08, 2022 0.5391 0.5675 0.5182 0.5645 397,264 +0.05(+8.83%)
Nov 07, 2022 0.4983 0.5270 0.4850 0.5187 96,403 +0.03(+6.82%)
Nov 04, 2022 0.5330 0.5330 0.4800 0.4856 278,747 +0.01(+1.15%)
Nov 03, 2022 0.4793 0.4998 0.4500 0.4801 55,885 -0.00(-0.70%)
Nov 02, 2022 0.4933 0.5074 0.4800 0.4835 53,145 -0.03(-5.20%)
Nov 01, 2022 0.4930 0.5300 0.4930 0.5100 89,635 -0.01(-1.77%)
Oct 31, 2022 0.5000 0.5290 0.5000 0.5192 85,660 -0.01(-1.85%)
Oct 28, 2022 0.5189 0.5300 0.5048 0.5290 126,915 -0.00(-0.36%)
Oct 27, 2022 0.5720 0.5800 0.5301 0.5309 122,258 -0.03(-5.13%)
Oct 26, 2022 0.4840 0.5650 0.4840 0.5596 279,635 +0.04(+8.45%)
Oct 25, 2022 0.5249 0.5290 0.5057 0.5160 84,793 +0.00(+0.90%)
Oct 24, 2022 0.5200 0.5300 0.5024 0.5114 30,650 -0.01(-1.65%)
Oct 21, 2022 0.5000 0.5200 0.4800 0.5200 109,476 +0.04(+7.53%)
Oct 20, 2022 0.4650 0.5042 0.4650 0.4836 162,645 -0.01(-1.31%)
Oct 19, 2022 0.5238 0.5238 0.4865 0.4900 56,980 -0.01(-1.33%)
Oct 18, 2022 0.4800 0.5238 0.4800 0.4966 101,628 -0.01(-2.63%)
Oct 17, 2022 0.4982 0.5142 0.4894 0.5100 70,625 +0.04(+8.51%)
Oct 14, 2022 0.5138 0.5206 0.4700 0.4700 154,595 -0.05(-10.37%)
Oct 13, 2022 0.4740 0.5244 0.4584 0.5244 253,054 +0.04(+8.80%)
Oct 12, 2022 0.4735 0.4900 0.4602 0.4820 122,328 +0.00(+0.15%)
Oct 11, 2022 0.4630 0.5000 0.4630 0.4813 316,920 +0.02(+5.32%)
Oct 10, 2022 0.5185 0.5193 0.4560 0.4570 414,364 -0.05(-9.74%)
Oct 07, 2022 0.5104 0.5300 0.5063 0.5063 108,722 -0.02(-3.80%)
Oct 06, 2022 0.5300 0.5380 0.5165 0.5263 33,595 -0.00(-0.70%)
Oct 05, 2022 0.5242 0.5441 0.5192 0.5300 108,212 -0.01(-1.71%)
Oct 04, 2022 0.5680 0.5680 0.5200 0.5392 144,931 +0.02(+3.69%)
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.