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, 2022 0.5541 0.6238 0.5541 0.5987 882,828 +0.05(+8.85%)
Jan 28, 2022 0.5152 0.5750 0.5152 0.5500 541,093 +0.02(+3.13%)
Jan 27, 2022 0.5811 0.6014 0.5330 0.5333 403,642 -0.05(-8.79%)
Jan 26, 2022 0.6302 0.6417 0.5544 0.5847 966,657 -0.01(-1.38%)
Jan 25, 2022 0.6245 0.6245 0.5690 0.5929 358,117 -0.02(-2.80%)
Jan 24, 2022 0.5900 0.6140 0.5239 0.6100 1,017,104 +0.01(+2.47%)
Jan 21, 2022 0.6500 0.6500 0.5868 0.5953 1,028,648 -0.05(-7.58%)
Jan 20, 2022 0.6600 0.6880 0.6400 0.6441 172,293 -0.00(-0.63%)
Jan 19, 2022 0.6340 0.6732 0.6340 0.6482 182,552 +0.00(+0.31%)
Jan 18, 2022 0.6999 0.7099 0.6400 0.6462 560,179 -0.05(-7.69%)
Jan 14, 2022 0.7000 0 +0.01(+1.76%)
Jan 13, 2022 0.7643 0.7643 0.6800 0.6879 525,845 -0.04(-5.46%)
Jan 12, 2022 0.7520 0.7520 0.7000 0.7276 251,179 +0.02(+2.33%)
Jan 11, 2022 0.7100 0.7250 0.6900 0.7110 254,141 +0.01(+0.74%)
Jan 10, 2022 0.6995 0.7760 0.6840 0.7058 287,937 -0.03(-4.40%)
Jan 07, 2022 0.7200 0.7515 0.6780 0.7383 277,159 +0.03(+3.85%)
Jan 06, 2022 0.7500 0.8200 0.6958 0.7109 635,951 -0.04(-5.01%)
Jan 05, 2022 0.6945 0.7999 0.6932 0.7484 839,216 +0.06(+7.96%)
Jan 04, 2022 0.6300 0.6932 0.6300 0.6932 367,775 +0.06(+9.42%)
Jan 03, 2022 0.6270 0.6751 0.6200 0.6335 135,765 +0.03(+5.50%)
Dec 31, 2021 0.6186 0.6290 0.5915 0.6005 436,955 +0.01(+2.06%)
Dec 30, 2021 0.6300 0.6366 0.5884 0.5884 516,242 -0.04(-5.98%)
Dec 29, 2021 0.6250 0.6800 0.6200 0.6258 336,880 -0.03(-4.75%)
Dec 28, 2021 0.6800 0.6900 0.6570 0.6570 163,827 -0.02(-2.67%)
Dec 27, 2021 0.7100 0.7100 0.6519 0.6750 190,488 -0.01(-0.74%)
Dec 23, 2021 0.6185 0.6805 0.6185 0.6800 444,750 +0.06(+9.32%)
Dec 22, 2021 0.6130 0.6320 0.6130 0.6220 372,394 -0.01(-2.12%)
Dec 21, 2021 0.6123 0.6355 0.6030 0.6355 259,641 +0.05(+8.58%)
Dec 20, 2021 0.6413 0.6413 0.5775 0.5853 394,295 -0.05(-8.55%)
Dec 17, 2021 0.5957 0.6400 0.5834 0.6400 232,715 +0.02(+3.53%)
Dec 16, 2021 0.6460 0.6644 0.6010 0.6182 428,429 -0.03(-4.89%)
Dec 15, 2021 0.6500 0.6624 0.5797 0.6500 723,217 +0.05(+8.05%)
Dec 14, 2021 0.6360 0.6360 0.5830 0.6016 612,253 -0.02(-2.97%)
Dec 13, 2021 0.6139 0.6339 0.5980 0.6200 462,260 -0.02(-2.76%)
Dec 10, 2021 0.6280 0.6500 0.6119 0.6376 225,788 -0.01(-1.73%)
Dec 09, 2021 0.7000 0.7000 0.6385 0.6488 205,574 -0.04(-5.97%)
Dec 08, 2021 0.6790 0.6979 0.6500 0.6900 428,806 +0.01(+1.61%)
Dec 07, 2021 0.6550 0.6965 0.6101 0.6791 372,778 +0.06(+9.55%)
Dec 06, 2021 0.6300 0.6300 0.5700 0.6199 686,653 +0.00(+0.15%)
Dec 03, 2021 0.6690 0.6690 0.6061 0.6190 499,775 -0.04(-5.47%)
Dec 02, 2021 0.6300 0.6690 0.6300 0.6548 287,447 +0.00(+0.74%)
Dec 01, 2021 0.7045 0.7045 0.6396 0.6500 424,157 -0.01(-1.23%)
Nov 30, 2021 0.7160 0.7160 0.6320 0.6581 898,342 -0.04(-6.25%)
Nov 29, 2021 0.6590 0.7048 0.6210 0.7020 703,024 +0.05(+7.97%)
Nov 26, 2021 0.6473 0.6709 0.6170 0.6502 582,093 -0.02(-2.97%)
Nov 24, 2021 0.7011 0.7011 0.6600 0.6701 315,380 -0.01(-1.46%)
Nov 23, 2021 0.6846 0.7237 0.6610 0.6800 515,227 +0.03(+4.10%)
Nov 22, 2021 0.6877 0.6877 0.6500 0.6532 678,902 -0.03(-4.64%)
Nov 19, 2021 0.7200 0.7299 0.6750 0.6850 392,978 -0.03(-4.60%)
Nov 18, 2021 0.7100 0.7233 0.7051 0.7180 532,593 +0.04(+5.31%)
Nov 17, 2021 0.7100 0.7200 0.6816 0.6818 659,009 -0.03(-3.92%)
Nov 16, 2021 0.7190 0.7500 0.6922 0.7096 714,886 -0.03(-4.11%)
Nov 15, 2021 0.7700 0.7958 0.7050 0.7400 2,748,689 -0.05(-6.26%)
Nov 12, 2021 0.8242 0.9200 0.7748 0.7894 1,618,604 -0.05(-5.78%)
Nov 11, 2021 0.8700 0.9097 0.8158 0.8378 1,694,925 -0.03(-3.70%)
Nov 10, 2021 0.9500 0.8700 1,178,609 -0.06(-6.75%)
Nov 09, 2021 0.9450 0.9506 0.8940 0.9330 868,898 -0.00(-0.26%)
Nov 08, 2021 0.9275 0.9500 0.9127 0.9354 620,741 +0.03(+2.79%)
Nov 05, 2021 0.9510 0.9510 0.8800 0.9100 471,123 +0.01(+0.84%)
Nov 04, 2021 0.9200 0.9309 0.8800 0.9024 308,713 -0.00(-0.38%)
Nov 03, 2021 0.8278 0.9200 0.8278 0.9058 556,754 +0.06(+7.02%)
Nov 02, 2021 0.8800 0.9200 0.8213 0.8464 406,965 -0.04(-4.13%)
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.