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

Fission Uranium (OP: FCUUF )

0.8500 +0.0529 (+6.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2020 0.1820 0.1975 0.1794 0.1843 102,500 +0.00(+1.82%)
Jan 30, 2020 0.1800 0.1850 0.1750 0.1810 334,782 -0.01(-3.77%)
Jan 29, 2020 0.2015 0.2116 0.1801 0.1881 676,816 -0.01(-6.88%)
Jan 28, 2020 0.2050 0.2111 0.2020 0.2020 144,096 +0.00(+0.00%)
Jan 27, 2020 0.2125 0.2134 0.2020 0.2020 74,477 -0.01(-2.88%)
Jan 24, 2020 0.2071 0.2135 0.2034 0.2080 56,900 -0.00(-0.95%)
Jan 23, 2020 0.2077 0.2192 0.2070 0.2100 84,916 +0.00(+0.96%)
Jan 22, 2020 0.2100 0.2200 0.2074 0.2080 504,271 -0.00(-1.89%)
Jan 21, 2020 0.2200 0.2299 0.2120 0.2120 122,524 -0.01(-4.25%)
Jan 17, 2020 0.2199 0.2299 0.2099 0.2214 507,900 +0.01(+2.98%)
Jan 16, 2020 0.2121 0.2200 0.2071 0.2150 88,509 +0.01(+3.76%)
Jan 15, 2020 0.2131 0.2131 0.2070 0.2072 43,820 -0.01(-2.72%)
Jan 14, 2020 0.2160 0.2163 0.2100 0.2130 473,056 -0.00(-1.84%)
Jan 13, 2020 0.2340 0.2340 0.2170 0.2170 236,594 -0.01(-2.25%)
Jan 10, 2020 0.2205 0.2300 0.2201 0.2220 157,200 +0.00(+0.91%)
Jan 09, 2020 0.2200 0.2246 0.2150 0.2200 192,006 +0.00(+0.00%)
Jan 08, 2020 0.2144 0.2267 0.2117 0.2200 151,287 -0.00(-0.05%)
Jan 07, 2020 0.2321 0.2330 0.2168 0.2201 156,854 -0.01(-4.97%)
Jan 06, 2020 0.2235 0.2320 0.2143 0.2316 243,454 +0.01(+4.37%)
Jan 03, 2020 0.2400 0.2400 0.2200 0.2219 150,100 -0.01(-3.52%)
Jan 02, 2020 0.2200 0.2300 0.2200 0.2300 78,298 +0.01(+5.99%)
Dec 31, 2019 0.2150 0.2183 0.2100 0.2170 347,900 +0.00(+0.93%)
Dec 30, 2019 0.2120 0.2286 0.2120 0.2150 296,425 +0.00(+0.00%)
Dec 27, 2019 0.2175 0.2268 0.2118 0.2150 501,500 -0.00(-0.92%)
Dec 26, 2019 0.2000 0.2300 0.2000 0.2170 212,168 +0.00(+0.93%)
Dec 24, 2019 0.2300 0.2300 0.2150 0.2150 87,200 -0.00(-1.92%)
Dec 23, 2019 0.2190 0.2192 0.2038 0.2192 485,473 +0.01(+4.88%)
Dec 20, 2019 0.2070 0.2240 0.2006 0.2090 290,400 -0.01(-2.79%)
Dec 19, 2019 0.1991 0.2155 0.1991 0.2150 312,038 +0.00(+0.09%)
Dec 18, 2019 0.2100 0.2163 0.2051 0.2148 247,263 +0.00(+2.29%)
Dec 17, 2019 0.1880 0.2259 0.1880 0.2100 470,723 +0.01(+7.31%)
Dec 16, 2019 0.1850 0.2000 0.1850 0.1957 408,040 +0.01(+3.00%)
Dec 13, 2019 0.1850 0.1956 0.1850 0.1900 548,100 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.1875 0.1900 264,575 -0.01(-3.31%)
Dec 11, 2019 0.2020 0.2027 0.1900 0.1965 232,978 +0.01(+2.83%)
Dec 10, 2019 0.2018 0.2032 0.1911 0.1911 193,153 -0.01(-4.45%)
Dec 09, 2019 0.1955 0.2099 0.1955 0.2000 261,858 -0.00(-2.44%)
Dec 06, 2019 0.2100 0.2100 0.2000 0.2050 144,500 +0.00(+0.00%)
Dec 05, 2019 0.2060 0.2060 0.2040 0.2050 139,062 +0.00(+0.20%)
Dec 04, 2019 0.2088 0.2103 0.2046 0.2046 115,897 -0.00(-1.40%)
Dec 03, 2019 0.2069 0.2076 0.2000 0.2075 104,636 +0.01(+2.72%)
Dec 02, 2019 0.2050 0.2118 0.2000 0.2020 155,885 -0.00(-1.46%)
Nov 29, 2019 0.2160 0.2160 0.2040 0.2050 71,600 -0.00(-0.44%)
Nov 27, 2019 0.2170 0.2170 0.2020 0.2059 220,800 -0.00(-1.95%)
Nov 26, 2019 0.2200 0.2220 0.2086 0.2100 772,971 -0.01(-3.49%)
Nov 25, 2019 0.2050 0.2199 0.2050 0.2176 451,011 +0.00(+0.37%)
Nov 22, 2019 0.2120 0.2169 0.2051 0.2168 179,600 +0.00(+2.26%)
Nov 21, 2019 0.2063 0.2200 0.2020 0.2120 468,654 -0.00(-1.40%)
Nov 20, 2019 0.2053 0.2197 0.2019 0.2150 163,823 +0.00(+0.80%)
Nov 19, 2019 0.2130 0.2218 0.2100 0.2133 191,883 -0.00(-0.79%)
Nov 18, 2019 0.2200 0.2283 0.2150 0.2150 298,606 -0.01(-5.54%)
Nov 15, 2019 0.2300 0.2332 0.2202 0.2276 175,200 -0.00(-0.52%)
Nov 14, 2019 0.2060 0.2288 0.2060 0.2288 231,335 +0.03(+13.04%)
Nov 13, 2019 0.2100 0.2127 0.2010 0.2024 430,855 -0.00(-1.41%)
Nov 12, 2019 0.2123 0.2140 0.2000 0.2053 375,975 +0.00(+1.58%)
Nov 11, 2019 0.2020 0.2200 0.2020 0.2021 159,379 -0.01(-5.60%)
Nov 08, 2019 0.2215 0.2288 0.2141 0.2141 164,200 -0.01(-3.34%)
Nov 07, 2019 0.2288 0.2288 0.2213 0.2215 66,367 -0.00(-1.82%)
Nov 06, 2019 0.2225 0.2299 0.2201 0.2256 106,414 -0.00(-1.40%)
Nov 05, 2019 0.2270 0.2329 0.2213 0.2288 107,908 -0.00(-0.09%)
Nov 04, 2019 0.2300 0.2340 0.2221 0.2290 120,710 +0.01(+3.25%)
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.