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 (%)
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%)
Nov 01, 2019 0.2270 0.2299 0.2144 0.2218 274,000 +0.00(+1.23%)
Oct 31, 2019 0.2250 0.2306 0.2180 0.2191 183,572 -0.00(-0.86%)
Oct 30, 2019 0.2284 0.2284 0.2210 0.2210 135,866 -0.01(-2.21%)
Oct 29, 2019 0.2200 0.2300 0.2200 0.2260 223,629 -0.00(-0.66%)
Oct 28, 2019 0.2300 0.2354 0.2198 0.2275 262,625 +0.01(+3.36%)
Oct 25, 2019 0.2375 0.2431 0.2201 0.2201 414,100 -0.01(-5.41%)
Oct 24, 2019 0.2200 0.2356 0.2200 0.2327 147,768 +0.00(+1.17%)
Oct 23, 2019 0.2379 0.2379 0.2196 0.2300 356,882 +0.00(+0.00%)
Oct 22, 2019 0.2190 0.2318 0.2190 0.2300 418,488 -0.00(-0.39%)
Oct 21, 2019 0.2357 0.2430 0.2210 0.2309 423,018 -0.01(-4.59%)
Oct 18, 2019 0.2504 0.2521 0.2420 0.2420 132,100 -0.01(-3.20%)
Oct 17, 2019 0.2520 0.2631 0.2421 0.2500 130,891 +0.00(+0.00%)
Oct 16, 2019 0.2602 0.2602 0.2480 0.2500 77,250 -0.00(-0.24%)
Oct 15, 2019 0.2695 0.2700 0.2506 0.2506 150,370 -0.01(-3.62%)
Oct 14, 2019 0.2642 0.2740 0.2600 0.2600 81,794 -0.01(-2.44%)
Oct 11, 2019 0.2740 0.2740 0.2599 0.2665 206,000 +0.00(+0.95%)
Oct 10, 2019 0.2679 0.2700 0.2600 0.2640 301,016 +0.00(+1.54%)
Oct 09, 2019 0.2740 0.2740 0.2569 0.2600 156,024 -0.01(-2.91%)
Oct 08, 2019 0.2618 0.2684 0.2506 0.2678 65,977 +0.00(+1.06%)
Oct 07, 2019 0.2480 0.2651 0.2480 0.2650 283,389 -0.00(-1.49%)
Oct 04, 2019 0.2781 0.2789 0.2690 0.2690 233,000 +0.00(+0.60%)
Oct 03, 2019 0.2610 0.2758 0.2600 0.2674 114,178 +0.02(+6.07%)
Oct 02, 2019 0.2517 0.2622 0.2486 0.2521 328,032 -0.01(-4.87%)
Oct 01, 2019 0.2700 0.2700 0.2577 0.2650 120,837 -0.00(-1.16%)
Sep 30, 2019 0.2854 0.2867 0.2614 0.2681 89,249 -0.02(-5.93%)
Sep 27, 2019 0.2801 0.2887 0.2740 0.2850 145,300 +0.01(+2.96%)
Sep 26, 2019 0.2830 0.2850 0.2759 0.2768 187,450 -0.01(-3.82%)
Sep 25, 2019 0.2862 0.2892 0.2770 0.2878 90,630 +0.00(+0.98%)
Sep 24, 2019 0.2900 0.2926 0.2849 0.2850 219,031 -0.01(-2.40%)
Sep 23, 2019 0.2859 0.2930 0.2850 0.2920 122,303 +0.01(+1.74%)
Sep 20, 2019 0.2789 0.2984 0.2770 0.2870 409,100 +0.01(+2.50%)
Sep 19, 2019 0.2720 0.2900 0.2720 0.2800 60,438 +0.00(+1.08%)
Sep 18, 2019 0.2898 0.2998 0.2770 0.2770 119,564 -0.01(-4.48%)
Sep 17, 2019 0.2881 0.2990 0.2881 0.2900 62,748 -0.00(-0.62%)
Sep 16, 2019 0.2923 0.2975 0.2732 0.2918 26,855 -0.00(-1.02%)
Sep 13, 2019 0.2800 0.3100 0.2800 0.2948 79,800 +0.01(+2.22%)
Sep 12, 2019 0.2912 0.3039 0.2884 0.2884 72,373 -0.00(-1.23%)
Sep 11, 2019 0.2848 0.2985 0.2848 0.2920 123,051 +0.01(+2.49%)
Sep 10, 2019 0.3000 0.3000 0.2798 0.2849 117,316 -0.00(-0.90%)
Sep 09, 2019 0.2837 0.2980 0.2811 0.2875 90,449 +0.01(+2.10%)
Sep 06, 2019 0.2920 0.2953 0.2669 0.2816 242,600 +0.00(+0.57%)
Sep 05, 2019 0.3000 0.3000 0.2729 0.2800 84,443 -0.02(-5.72%)
Sep 04, 2019 0.2901 0.3076 0.2879 0.2970 126,251 +0.01(+2.41%)
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.