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 (%)
Jun 30, 2021 0.4630 0.5158 0.4228 0.5158 619,981 +0.07(+16.12%)
Jun 29, 2021 0.4557 0.4590 0.4300 0.4442 623,970 -0.01(-3.22%)
Jun 28, 2021 0.4650 0.4809 0.4590 0.4590 338,990 -0.01(-2.49%)
Jun 25, 2021 0.5090 0.5090 0.4707 0.4707 469,048 -0.00(-0.84%)
Jun 24, 2021 0.5010 0.5010 0.4604 0.4747 328,003 +0.02(+4.44%)
Jun 23, 2021 0.4715 0.4894 0.4544 0.4545 690,987 -0.02(-3.30%)
Jun 22, 2021 0.4714 0.4900 0.4600 0.4700 285,556 -0.02(-4.08%)
Jun 21, 2021 0.4720 0.4921 0.4354 0.4900 711,091 +0.02(+5.08%)
Jun 18, 2021 0.4731 0.4964 0.4578 0.4663 742,098 -0.02(-4.58%)
Jun 17, 2021 0.4962 0.5260 0.4700 0.4887 729,624 -0.01(-2.26%)
Jun 16, 2021 0.4962 0.5176 0.4962 0.5000 424,513 -0.01(-1.71%)
Jun 15, 2021 0.5445 0.5445 0.5000 0.5087 639,445 -0.00(-0.90%)
Jun 14, 2021 0.5430 0.5550 0.4985 0.5133 1,515,488 -0.03(-5.30%)
Jun 11, 2021 0.5500 0.5500 0.5280 0.5420 484,793 +0.02(+3.34%)
Jun 10, 2021 0.5350 0.5350 0.5203 0.5245 517,124 +0.00(+0.44%)
Jun 09, 2021 0.5220 0.5400 0.5200 0.5222 548,570 -0.01(-2.15%)
Jun 08, 2021 0.5300 0.5400 0.5200 0.5337 383,298 +0.01(+2.75%)
Jun 07, 2021 0.5400 0.5400 0.5101 0.5194 1,032,130 -0.01(-1.07%)
Jun 04, 2021 0.5000 0.5321 0.5000 0.5250 732,451 +0.01(+1.86%)
Jun 03, 2021 0.5350 0.5350 0.5050 0.5154 397,596 -0.00(-0.88%)
Jun 02, 2021 0.5070 0.5358 0.5070 0.5200 610,939 -0.02(-2.80%)
Jun 01, 2021 0.5380 0.5490 0.5067 0.5350 2,013,444 +0.02(+4.43%)
May 28, 2021 0.5393 0.5422 0.5040 0.5123 331,773 -0.02(-3.43%)
May 27, 2021 0.5100 0.5355 0.5100 0.5305 941,487 +0.04(+8.27%)
May 26, 2021 0.4900 0.5038 0.4860 0.4900 426,732 +0.00(+0.41%)
May 25, 2021 0.5006 0.5100 0.4850 0.4880 305,540 +0.00(+0.62%)
May 24, 2021 0.4800 0.5200 0.4800 0.4850 422,756 -0.02(-3.00%)
May 21, 2021 0.5119 0.5308 0.5000 0.5000 634,286 -0.01(-1.96%)
May 20, 2021 0.5440 0.5440 0.5000 0.5100 476,267 +0.00(+0.00%)
May 19, 2021 0.5130 0.5188 0.4880 0.5100 598,871 -0.01(-1.70%)
May 18, 2021 0.5060 0.5350 0.5060 0.5188 716,580 +0.01(+1.05%)
May 17, 2021 0.5335 0.5335 0.4940 0.5134 643,252 +0.01(+1.82%)
May 14, 2021 0.4580 0.5180 0.4580 0.5042 526,160 +0.03(+5.64%)
May 13, 2021 0.5100 0.5265 0.4700 0.4773 808,782 -0.02(-4.54%)
May 12, 2021 0.4885 0.5348 0.4885 0.5000 384,413 -0.02(-3.85%)
May 11, 2021 0.5250 0.5451 0.4936 0.5200 1,804,342 -0.01(-0.95%)
May 10, 2021 0.5700 0.5720 0.5250 0.5250 865,182 -0.04(-6.25%)
May 07, 2021 0.5500 0.5600 0.5340 0.5600 631,941 +0.03(+4.67%)
May 06, 2021 0.5700 0.5731 0.5201 0.5350 1,245,576 -0.01(-1.98%)
May 05, 2021 0.4980 0.5465 0.4980 0.5458 997,099 +0.05(+9.16%)
May 04, 2021 0.5265 0.5400 0.4944 0.5000 1,214,253 -0.03(-5.02%)
May 03, 2021 0.5000 0.5295 0.4500 0.5264 5,536,598 -0.03(-5.37%)
Apr 30, 2021 0.5360 0.5599 0.4950 0.5563 1,033,800 +0.04(+8.44%)
Apr 29, 2021 0.4995 0.5449 0.4983 0.5130 761,379 +0.00(+0.59%)
Apr 28, 2021 0.4546 0.5117 0.4508 0.5100 898,167 +0.06(+12.93%)
Apr 27, 2021 0.4650 0.4880 0.4360 0.4516 286,209 -0.00(-0.35%)
Apr 26, 2021 0.4600 0.4600 0.4422 0.4532 494,891 -0.00(-0.50%)
Apr 23, 2021 0.4350 0.4659 0.4316 0.4555 605,100 +0.02(+4.50%)
Apr 22, 2021 0.4300 0.4560 0.4300 0.4359 727,680 -0.00(-0.93%)
Apr 21, 2021 0.4200 0.4463 0.4153 0.4400 631,719 +0.01(+2.33%)
Apr 20, 2021 0.4310 0.4507 0.4300 0.4300 305,553 -0.01(-2.05%)
Apr 19, 2021 0.4520 0.5000 0.4301 0.4390 1,118,239 -0.04(-8.52%)
Apr 16, 2021 0.4762 0.4800 0.4533 0.4799 397,000 +0.01(+3.20%)
Apr 15, 2021 0.4630 0.4930 0.4600 0.4650 562,888 -0.01(-1.27%)
Apr 14, 2021 0.4760 0.4898 0.4640 0.4710 369,725 -0.01(-2.57%)
Apr 13, 2021 0.5050 0.5050 0.4773 0.4834 515,005 -0.02(-3.07%)
Apr 12, 2021 0.5110 0.5500 0.4800 0.4987 963,536 -0.04(-6.77%)
Apr 09, 2021 0.5500 0.5500 0.5165 0.5349 731,900 -0.01(-2.57%)
Apr 08, 2021 0.5335 0.5497 0.5227 0.5490 853,882 +0.03(+5.03%)
Apr 07, 2021 0.5150 0.5400 0.5074 0.5227 952,312 +0.01(+2.49%)
Apr 06, 2021 0.5210 0.5300 0.4990 0.5100 797,437 +0.02(+3.03%)
Apr 05, 2021 0.4340 0.5100 0.4340 0.4950 942,716 +0.06(+14.06%)
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.