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

Fission Uranium (OP: FCUUF )

0.8191 -0.0209 (-2.49%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 3, 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 (%)
Jul 30, 2021 0.4704 0.4800 0.4300 0.4350 424,179 -0.04(-8.81%)
Jul 29, 2021 0.4695 0.4770 0.4590 0.4770 165,090 +0.01(+1.60%)
Jul 28, 2021 0.4805 0.4805 0.4442 0.4695 176,886 +0.03(+5.72%)
Jul 27, 2021 0.4600 0.4680 0.4441 0.4441 154,425 -0.02(-3.46%)
Jul 26, 2021 0.4730 0.4730 0.4329 0.4600 318,425 +0.04(+9.26%)
Jul 23, 2021 0.4600 0.4600 0.4210 0.4210 227,573 -0.03(-7.39%)
Jul 22, 2021 0.4487 0.4577 0.4300 0.4546 140,932 +0.01(+2.85%)
Jul 21, 2021 0.4000 0.4500 0.4000 0.4420 406,578 +0.03(+7.80%)
Jul 20, 2021 0.4190 0.4253 0.3910 0.4100 277,147 +0.02(+4.19%)
Jul 19, 2021 0.3600 0.4007 0.3510 0.3935 785,074 +0.01(+1.60%)
Jul 16, 2021 0.4215 0.4215 0.3855 0.3873 460,790 -0.01(-3.51%)
Jul 15, 2021 0.4390 0.4390 0.4014 0.4014 256,725 -0.01(-2.10%)
Jul 14, 2021 0.4300 0.4410 0.4100 0.4100 469,099 -0.02(-4.83%)
Jul 13, 2021 0.4317 0.4500 0.4284 0.4308 387,812 -0.01(-2.09%)
Jul 12, 2021 0.4550 0.4614 0.4305 0.4400 738,559 -0.01(-2.87%)
Jul 09, 2021 0.4274 0.4589 0.4274 0.4530 208,900 +0.02(+4.47%)
Jul 08, 2021 0.4400 0.4400 0.4205 0.4336 388,605 -0.01(-3.21%)
Jul 07, 2021 0.4500 0.4580 0.4403 0.4480 246,835 +0.00(+0.02%)
Jul 06, 2021 0.4800 0.4800 0.4455 0.4479 419,636 -0.03(-6.59%)
Jul 02, 2021 0.4950 0.4950 0.4700 0.4795 131,592 -0.01(-2.14%)
Jul 01, 2021 0.4955 0.4965 0.4656 0.4900 324,139 -0.03(-5.00%)
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%)
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.