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 (%)
Jul 29, 2022 0.5800 0.5890 0.5568 0.5800 515,883 +0.02(+3.57%)
Jul 28, 2022 0.5500 0.5729 0.5198 0.5600 110,358 +0.02(+3.26%)
Jul 27, 2022 0.5299 0.5550 0.5231 0.5423 123,488 +0.01(+2.71%)
Jul 26, 2022 0.5250 0.5280 0.5110 0.5280 46,168 +0.02(+3.49%)
Jul 25, 2022 0.4815 0.5266 0.4800 0.5102 90,134 +0.03(+6.29%)
Jul 22, 2022 0.4950 0.5100 0.4702 0.4800 137,356 -0.03(-5.88%)
Jul 21, 2022 0.5670 0.5670 0.5050 0.5100 137,730 -0.03(-5.56%)
Jul 20, 2022 0.5349 0.5530 0.5030 0.5400 177,880 +0.03(+5.88%)
Jul 19, 2022 0.5236 0.5400 0.4971 0.5100 247,826 +0.01(+2.00%)
Jul 18, 2022 0.4710 0.5186 0.4710 0.5000 288,144 +0.03(+5.89%)
Jul 15, 2022 0.4750 0.4938 0.4720 0.4722 73,644 -0.02(-3.63%)
Jul 14, 2022 0.4500 0.4900 0.4310 0.4900 424,394 +0.02(+4.26%)
Jul 13, 2022 0.4475 0.4700 0.4427 0.4700 97,796 +0.02(+3.52%)
Jul 12, 2022 0.4409 0.4679 0.4409 0.4540 352,203 -0.01(-2.41%)
Jul 11, 2022 0.4887 0.4887 0.4600 0.4652 52,416 -0.03(-6.02%)
Jul 08, 2022 0.4974 0.5138 0.4808 0.4950 107,553 -0.01(-1.22%)
Jul 07, 2022 0.4400 0.5040 0.4400 0.5011 396,293 +0.05(+11.11%)
Jul 06, 2022 0.4691 0.4700 0.4282 0.4510 182,932 +0.01(+1.76%)
Jul 05, 2022 0.4540 0.4815 0.4324 0.4432 282,593 -0.04(-7.67%)
Jul 01, 2022 0.4800 0.4800 0.4600 0.4800 33,438 +0.01(+1.05%)
Jun 30, 2022 0.4510 0.4901 0.4510 0.4750 236,154 -0.02(-3.06%)
Jun 29, 2022 0.5091 0.5100 0.4797 0.4900 131,998 -0.02(-3.37%)
Jun 28, 2022 0.5265 0.5350 0.5000 0.5071 65,162 -0.02(-3.26%)
Jun 27, 2022 0.5680 0.5680 0.5179 0.5242 73,903 -0.01(-2.00%)
Jun 24, 2022 0.5000 0.5400 0.4964 0.5349 529,587 +0.06(+12.11%)
Jun 23, 2022 0.5058 0.5058 0.4701 0.4771 375,513 -0.01(-2.81%)
Jun 22, 2022 0.5240 0.5240 0.4825 0.4909 179,521 -0.04(-7.71%)
Jun 21, 2022 0.4996 0.5378 0.4946 0.5319 230,524 +0.05(+10.81%)
Jun 17, 2022 0.5290 0.5290 0.4759 0.4800 223,319 +0.00(+0.88%)
Jun 16, 2022 0.5116 0.5163 0.4720 0.4758 148,919 -0.05(-9.84%)
Jun 15, 2022 0.5263 0.5390 0.5030 0.5277 173,110 +0.01(+1.48%)
Jun 14, 2022 0.5500 0.5500 0.5011 0.5200 430,288 -0.03(-4.67%)
Jun 13, 2022 0.5892 0.5892 0.5400 0.5455 202,042 -0.06(-10.57%)
Jun 10, 2022 0.6101 0.6237 0.5900 0.6100 180,516 -0.00(-0.46%)
Jun 09, 2022 0.6491 0.6568 0.6128 0.6128 240,177 -0.04(-5.48%)
Jun 08, 2022 0.7058 0.7058 0.6345 0.6483 157,848 -0.02(-3.68%)
Jun 07, 2022 0.6154 0.6956 0.6038 0.6731 140,608 +0.06(+10.11%)
Jun 06, 2022 0.6057 0.6310 0.6025 0.6113 91,693 +0.00(+0.23%)
Jun 03, 2022 0.6400 0.6592 0.6087 0.6099 149,173 -0.03(-4.70%)
Jun 02, 2022 0.6370 0.6500 0.6101 0.6400 120,848 +0.04(+6.67%)
Jun 01, 2022 0.5890 0.6440 0.5830 0.6000 229,104 -0.02(-3.72%)
May 31, 2022 0.6500 0.6635 0.6121 0.6232 266,944 -0.00(-0.35%)
May 27, 2022 0.6400 0.6450 0.5990 0.6254 342,675 -0.01(-0.95%)
May 26, 2022 0.5130 0.6314 0.5130 0.6314 272,538 +0.08(+14.32%)
May 25, 2022 0.5780 0.5780 0.5362 0.5523 129,751 +0.00(+0.51%)
May 24, 2022 0.5437 0.5652 0.5404 0.5495 93,551 -0.02(-3.44%)
May 23, 2022 0.5624 0.5800 0.4940 0.5691 132,134 +0.01(+1.62%)
May 20, 2022 0.5650 0.5784 0.5439 0.5600 210,476 -0.01(-0.97%)
May 19, 2022 0.5700 0.5865 0.5529 0.5655 441,023 +0.00(+0.39%)
May 18, 2022 0.6000 0.6100 0.5473 0.5633 132,101 -0.05(-7.66%)
May 17, 2022 0.6000 0.6182 0.5903 0.6100 357,374 +0.03(+4.43%)
May 16, 2022 0.5390 0.5917 0.5390 0.5841 170,397 +0.01(+2.19%)
May 13, 2022 0.5405 0.5913 0.5252 0.5716 225,195 +0.05(+9.92%)
May 12, 2022 0.5000 0.5600 0.4950 0.5200 1,058,673 -0.01(-1.52%)
May 11, 2022 0.5730 0.6100 0.5280 0.5280 1,148,299 -0.04(-7.37%)
May 10, 2022 0.5970 0.5970 0.5159 0.5700 339,445 +0.03(+5.17%)
May 09, 2022 0.6197 0.6197 0.5300 0.5420 695,784 -0.08(-12.52%)
May 06, 2022 0.6195 0.6450 0.5900 0.6196 767,378 -0.03(-4.79%)
May 05, 2022 0.7100 0.7100 0.6366 0.6508 275,912 -0.05(-7.43%)
May 04, 2022 0.6660 0.7109 0.6425 0.7030 251,831 +0.02(+3.38%)
May 03, 2022 0.6300 0.6950 0.6300 0.6800 124,642 +0.02(+3.17%)
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.