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

F3 Uranium Corp (TSV: FUU )

0.3800 -0.0050 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.2100 0.2100 0.1950 0.2050 737,718 -0.01(-2.38%)
Oct 28, 2021 0.2050 0.2100 0.2050 0.2100 1,085,307 +0.01(+5.00%)
Oct 27, 2021 0.2100 0.2100 0.1950 0.2000 794,596 -0.01(-4.76%)
Oct 26, 2021 0.2200 0.2100 536,873 +0.00(+0.00%)
Oct 25, 2021 0.2100 0.2150 0.2050 0.2100 356,830 +0.01(+7.69%)
Oct 22, 2021 0.2000 0.2000 0.1850 0.1950 715,902 -0.01(-2.50%)
Oct 21, 2021 0.2150 0.2150 0.2000 0.2000 675,448 -0.02(-9.09%)
Oct 20, 2021 0.2250 0.2300 0.2150 0.2200 471,849 -0.01(-2.22%)
Oct 19, 2021 0.2000 0.2300 0.2000 0.2250 2,383,995 +0.02(+12.50%)
Oct 18, 2021 0.1900 0.2000 0.1850 0.2000 2,558,576 +0.02(+11.11%)
Oct 15, 2021 0.1850 0.1900 0.1800 0.1800 194,400 +0.00(+0.00%)
Oct 14, 2021 0.2000 0.2000 0.1800 0.1800 423,097 -0.02(-10.00%)
Oct 13, 2021 0.1900 0.2000 0.1850 0.2000 2,045,302 +0.02(+8.11%)
Oct 12, 2021 0.1550 0.1850 0.1550 0.1850 974,930 +0.03(+19.35%)
Oct 08, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 07, 2021 0.1550 0.1550 0.1500 0.1550 451,662 +0.01(+3.33%)
Oct 06, 2021 0.1700 0.1700 0.1500 0.1500 235,702 -0.02(-11.76%)
Oct 05, 2021 0.1700 0.1700 0.1550 0.1700 292,130 +0.01(+3.03%)
Oct 04, 2021 0.1700 0.1800 0.1650 0.1650 590,925 +0.00(+0.00%)
Oct 01, 2021 0.1700 0.1700 0.1600 0.1650 224,566 +0.00(+0.00%)
Sep 30, 2021 0.1650 0.1700 0.1600 0.1650 413,516 -0.01(-2.94%)
Sep 29, 2021 0.1750 0.1750 0.1650 0.1700 121,200 +0.00(+0.00%)
Sep 28, 2021 0.1700 0.1800 0.1700 0.1700 625,264 -0.00(-2.86%)
Sep 27, 2021 0.1600 0.1750 0.1550 0.1750 441,983 +0.01(+9.37%)
Sep 24, 2021 0.1800 0.1800 0.1600 0.1600 475,959 -0.01(-8.57%)
Sep 23, 2021 0.1800 0.1800 0.1650 0.1750 175,925 +0.00(+2.94%)
Sep 22, 2021 0.1800 0.1850 0.1650 0.1700 680,429 -0.00(-2.86%)
Sep 21, 2021 0.1650 0.1800 0.1600 0.1750 998,336 +0.02(+12.90%)
Sep 20, 2021 0.1650 0.1650 0.1500 0.1550 656,962 -0.02(-11.43%)
Sep 17, 2021 0.1850 0.1850 0.1650 0.1750 926,362 -0.02(-7.89%)
Sep 16, 2021 0.1950 0.1950 0.1800 0.1900 1,223,581 -0.01(-2.56%)
Sep 15, 2021 0.2000 0.2000 0.1850 0.1950 1,457,920 -0.01(-2.50%)
Sep 14, 2021 0.2350 0.2400 0.2000 0.2000 2,327,704 -0.02(-9.09%)
Sep 13, 2021 0.2000 0.2300 0.1950 0.2200 4,377,311 +0.05(+29.41%)
Sep 10, 2021 0.1450 0.1850 0.1450 0.1700 3,090,209 +0.03(+17.24%)
Sep 09, 2021 0.1450 0.1500 0.1450 0.1450 333,190 -0.01(-3.33%)
Sep 08, 2021 0.1650 0.1650 0.1450 0.1500 952,812 -0.02(-9.09%)
Sep 07, 2021 0.1450 0.1650 0.1400 0.1650 1,165,669 +0.02(+17.86%)
Sep 03, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 02, 2021 0.1250 0.1400 0.1250 0.1350 689,634 +0.01(+8.00%)
Sep 01, 2021 0.1100 0.1250 0.1100 0.1250 704,366 +0.01(+13.64%)
Aug 31, 2021 0.1050 0.1200 0.1050 0.1100 435,848 +0.00(+0.00%)
Aug 30, 2021 0.1050 0.1100 0.1050 0.1100 191,788 +0.00(+0.00%)
Aug 27, 2021 0.1050 0.1100 0.1000 0.1100 137,100 +0.01(+4.76%)
Aug 26, 2021 0.1000 0.1050 0.1000 0.1050 43,450 +0.00(+5.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0.1000 25,500 +0.00(+0.00%)
Aug 24, 2021 0.1000 0.1050 0.0950 0.1000 212,961 +0.00(+0.00%)
Aug 23, 2021 0.0900 0.1000 0.0900 0.1000 138,884 +0.01(+17.65%)
Aug 20, 2021 0.0850 0.0850 0.0850 0.0850 23,075 +0.00(+0.00%)
Aug 19, 2021 0.0900 0.0900 0.0800 0.0850 189,610 +0.00(+0.00%)
Aug 18, 2021 0.0850 0.0900 0.0850 0.0850 67,000 +0.00(+0.00%)
Aug 17, 2021 0.0900 0.0900 0.0800 0.0850 284,375 -0.00(-5.56%)
Aug 16, 2021 0.0850 0.0900 0.0850 0.0900 70,000 +0.00(+5.88%)
Aug 13, 2021 0.0900 0.0900 0.0850 0.0850 27,626 +0.00(+0.00%)
Aug 12, 2021 0.0900 0.0900 0.0850 0.0850 151,800 +0.00(+0.00%)
Aug 11, 2021 0.0900 0.0900 0.0850 0.0850 152,752 -0.00(-5.56%)
Aug 10, 2021 0.0900 0.0900 0.0900 0.0900 201,060 +0.00(+0.00%)
Aug 09, 2021 0.0950 0.0950 0.0850 0.0900 126,465 -0.01(-10.00%)
Aug 06, 2021 0.0950 0.1000 0.0950 0.1000 11,199 +0.01(+5.26%)
Aug 05, 2021 0.1000 0.1000 0.0950 0.0950 35,012 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0950 0.0900 0.0950 145,619 +0.01(+5.56%)
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.