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

Fission Uranium (OP: FCUUF )

0.7962 +0.0217 (+2.80%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 15, 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 (%)
May 31, 2016 0.4700 0.4833 0.4700 0.4826 125,509 +0.01(+2.39%)
May 27, 2016 0.4713 0.4713 0.4713 0 -0.01(-1.80%)
May 26, 2016 0.4740 0.4815 0.4694 0.4800 38,131 +0.02(+3.78%)
May 25, 2016 0.4800 0.4900 0.4600 0.4625 169,920 -0.02(-3.65%)
May 24, 2016 0.4844 0.4900 0.4683 0.4800 140,051 -0.01(-1.84%)
May 23, 2016 0.4750 0.5110 0.4750 0.4890 47,405 -0.00(-0.04%)
May 20, 2016 0.4830 0.4900 0.4758 0.4892 88,761 +0.01(+1.92%)
May 19, 2016 0.5006 0.5080 0.4767 0.4800 338,567 -0.03(-5.88%)
May 18, 2016 0.5250 0.5250 0.5086 0.5100 268,380 -0.01(-1.39%)
May 17, 2016 0.5100 0.5261 0.5100 0.5172 79,400 +0.01(+1.41%)
May 16, 2016 0.5100 0.5149 0.4929 0.5100 215,437 +0.01(+1.80%)
May 13, 2016 0.4980 0.5090 0.4902 0.5010 72,095 -0.00(-0.06%)
May 12, 2016 0.5150 0.5150 0.4953 0.5013 68,895 -0.01(-1.71%)
May 11, 2016 0.4950 0.5150 0.4950 0.5100 221,271 +0.00(+0.49%)
May 10, 2016 0.5039 0.5128 0.4971 0.5075 73,390 -0.00(-0.49%)
May 09, 2016 0.5029 0.5106 0.4980 0.5100 113,197 +0.00(+0.29%)
May 06, 2016 0.5170 0.5170 0.5000 0.5085 187,430 -0.01(-1.26%)
May 05, 2016 0.5110 0.5230 0.5011 0.5150 96,975 +0.01(+0.98%)
May 04, 2016 0.5110 0.5272 0.4980 0.5100 389,202 -0.02(-3.43%)
May 03, 2016 0.5406 0.5480 0.5200 0.5281 245,143 -0.01(-2.20%)
May 02, 2016 0.5569 0.5610 0.5400 0.5400 219,972 -0.02(-4.42%)
Apr 29, 2016 0.5710 0.5860 0.5560 0.5650 116,363 -0.02(-2.75%)
Apr 28, 2016 0.5680 0.5925 0.5658 0.5810 240,881 +0.00(+0.35%)
Apr 27, 2016 0.5590 0.5800 0.5590 0.5790 103,538 +0.01(+2.48%)
Apr 26, 2016 0.5616 0.5736 0.5570 0.5650 92,100 +0.00(+0.53%)
Apr 25, 2016 0.5720 0.5800 0.5553 0.5620 281,557 -0.03(-4.42%)
Apr 22, 2016 0.5880 0.6000 0.5726 0.5880 485,310 -0.02(-3.29%)
Apr 21, 2016 0.6100 0.6100 0.5700 0.6080 398,317 -0.00(-0.33%)
Apr 20, 2016 0.6180 0.6339 0.5981 0.6100 195,558 -0.01(-0.81%)
Apr 19, 2016 0.5940 0.6344 0.5888 0.6150 473,693 +0.03(+5.45%)
Apr 18, 2016 0.5540 0.5853 0.5451 0.5832 233,258 +0.04(+7.56%)
Apr 15, 2016 0.5560 0.5650 0.5350 0.5422 148,261 -0.01(-1.44%)
Apr 14, 2016 0.5500 0.5715 0.5480 0.5501 178,157 -0.00(-0.18%)
Apr 13, 2016 0.5421 0.5649 0.5421 0.5511 440,493 +0.00(+0.20%)
Apr 12, 2016 0.5533 0.5535 0.5300 0.5500 266,700 +0.02(+3.77%)
Apr 11, 2016 0.5001 0.5300 0.4970 0.5300 405,768 +0.02(+4.54%)
Apr 08, 2016 0.5000 0.5100 0.4922 0.5070 225,996 +0.02(+3.47%)
Apr 07, 2016 0.4967 0.5049 0.4900 0.4900 325,140 -0.02(-2.97%)
Apr 06, 2016 0.4900 0.5050 0.4900 0.5050 160,773 +0.00(+0.80%)
Apr 05, 2016 0.5060 0.5060 0.4910 0.5010 158,836 -0.01(-1.02%)
Apr 04, 2016 0.5100 0.5180 0.4950 0.5062 176,946 -0.00(-0.75%)
Apr 01, 2016 0.5020 0.5150 0.4940 0.5100 304,196 +0.01(+0.99%)
Mar 31, 2016 0.5010 0.5100 0.4999 0.5050 93,990 +0.01(+1.00%)
Mar 30, 2016 0.5140 0.5187 0.5000 0.5000 281,947 -0.00(-0.66%)
Mar 29, 2016 0.5100 0.5190 0.4913 0.5033 354,919 -0.01(-1.29%)
Mar 28, 2016 0.5090 0.5188 0.5000 0.5099 303,995 -0.01(-1.01%)
Mar 24, 2016 0.5151 0.5151 0.5151 0 +0.00(+0.61%)
Mar 23, 2016 0.5460 0.5460 0.5100 0.5120 117,005 -0.03(-5.19%)
Mar 22, 2016 0.5560 0.5630 0.5340 0.5400 126,766 -0.01(-1.82%)
Mar 21, 2016 0.5644 0.5847 0.5493 0.5500 428,276 -0.01(-1.79%)
Mar 18, 2016 0.5299 0.5711 0.5200 0.5600 1,092,357 +0.04(+7.69%)
Mar 17, 2016 0.4900 0.5290 0.4880 0.5200 362,688 +0.03(+6.78%)
Mar 16, 2016 0.4880 0.5020 0.4742 0.4870 96,541 +0.02(+4.02%)
Mar 15, 2016 0.4880 0.4929 0.4682 0.4682 121,222 -0.01(-2.46%)
Mar 14, 2016 0.4860 0.4940 0.4800 0.4800 315,976 -0.02(-4.00%)
Mar 11, 2016 0.4926 0.5100 0.4855 0.5000 167,045 +0.01(+2.15%)
Mar 10, 2016 0.4890 0.4914 0.4764 0.4895 237,618 +0.00(+0.66%)
Mar 09, 2016 0.5000 0.5029 0.4803 0.4863 78,372 -0.01(-1.16%)
Mar 08, 2016 0.5000 0.5030 0.4910 0.4920 128,837 -0.01(-2.19%)
Mar 07, 2016 0.4865 0.5030 0.4630 0.5030 705,007 +0.01(+1.11%)
Mar 04, 2016 0.4960 0.5020 0.4900 0.4975 140,321 +0.00(+0.57%)
Mar 03, 2016 0.5028 0.5028 0.4823 0.4947 113,263 -0.01(-2.71%)
Mar 02, 2016 0.4971 0.5085 0.4900 0.5085 147,768 +0.01(+1.19%)
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.