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

Fission Uranium (OP: FCUUF )

0.8400 +0.0047 (+0.56%)
Streaming Delayed Price Updated: 3:50 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 (%)
Feb 28, 2014 1.259 1.310 1.240 1.270 0 +0.00(+0.00%)
Feb 27, 2014 1.265 1.275 1.210 1.270 294,111 -0.00(-0.20%)
Feb 26, 2014 1.280 1.330 1.260 1.273 578,868 +0.03(+2.53%)
Feb 25, 2014 1.177 1.270 1.177 1.241 220,036 +0.05(+4.30%)
Feb 24, 2014 1.200 1.200 1.170 1.190 289,886 +0.02(+1.71%)
Feb 21, 2014 1.198 1.210 1.149 1.170 0 -0.03(-2.50%)
Feb 20, 2014 1.160 1.200 1.150 1.200 208,926 +0.04(+3.18%)
Feb 19, 2014 1.127 1.200 1.127 1.163 378,268 +0.06(+5.31%)
Feb 18, 2014 1.100 1.130 1.090 1.104 271,342 +0.02(+2.26%)
Feb 14, 2014 1.080 1.080 1.080 0 -0.01(-1.28%)
Feb 13, 2014 1.090 1.120 1.060 1.094 162,762 +0.00(+0.37%)
Feb 12, 2014 1.065 1.110 1.050 1.090 472,224 +0.03(+2.83%)
Feb 11, 2014 1.072 1.090 1.040 1.060 59,274 -0.01(-0.93%)
Feb 10, 2014 1.080 1.090 1.050 1.070 80,844 -0.01(-0.93%)
Feb 07, 2014 1.067 1.100 1.059 1.080 0 +0.00(+0.00%)
Feb 06, 2014 1.060 1.090 1.060 1.080 48,875 +0.02(+1.89%)
Feb 05, 2014 1.084 1.084 1.052 1.060 42,785 -0.03(-2.75%)
Feb 04, 2014 1.052 1.100 1.040 1.090 123,483 +0.01(+0.93%)
Feb 03, 2014 1.118 1.140 1.060 1.080 164,432 -0.03(-2.70%)
Jan 31, 2014 1.076 1.120 1.060 1.110 0 +0.04(+4.03%)
Jan 30, 2014 1.060 1.091 1.057 1.067 46,460 -0.00(-0.23%)
Jan 29, 2014 1.111 1.111 1.069 1.069 28,560 -0.04(-3.65%)
Jan 28, 2014 1.075 1.120 1.060 1.110 140,018 +0.02(+1.83%)
Jan 27, 2014 1.129 1.147 1.090 1.090 264,331 +0.01(+0.93%)
Jan 24, 2014 1.020 1.080 1.020 1.080 0 +0.03(+2.86%)
Jan 23, 2014 1.085 1.100 1.030 1.050 123,961 -0.06(-5.41%)
Jan 22, 2014 1.145 1.150 1.070 1.110 403,017 -0.02(-1.68%)
Jan 21, 2014 1.100 1.130 1.090 1.129 217,243 +0.11(+11.21%)
Jan 17, 2014 1.015 1.015 1.015 0 -0.00(-0.20%)
Jan 16, 2014 1.010 1.040 0.9870 1.017 171,441 +0.01(+0.71%)
Jan 15, 2014 0.9460 1.010 0.9440 1.010 71,008 +0.07(+7.69%)
Jan 14, 2014 0.9500 0.9559 0.9270 0.9379 102,240 -0.02(-1.79%)
Jan 13, 2014 1.010 1.017 0.9500 0.9550 198,318 -0.01(-1.44%)
Jan 10, 2014 0.9940 0.9940 0.9650 0.9690 90,932 -0.02(-2.12%)
Jan 09, 2014 1.000 1.010 0.9900 0.9900 104,200 -0.01(-1.00%)
Jan 08, 2014 0.9940 1.016 0.9940 1.000 106,934 +0.01(+1.11%)
Jan 07, 2014 1.013 1.020 0.9890 0.9890 25,599 +0.00(+0.00%)
Jan 06, 2014 0.9890 1.020 0.9688 0.9890 164,740 -0.00(-0.08%)
Jan 03, 2014 0.9940 1.010 0.9650 0.9898 0 -0.00(-0.02%)
Jan 02, 2014 1.023 1.029 0.9630 0.9900 132,197 -0.02(-1.98%)
Dec 31, 2013 1.010 1.010 1.010 0 +0.03(+3.19%)
Dec 30, 2013 0.9690 0.9830 0.9472 0.9788 343,291 +0.01(+1.23%)
Dec 27, 2013 0.9520 0.9800 0.9370 0.9669 259,987 -0.00(-0.32%)
Dec 26, 2013 0.9560 0.9700 0.9370 0.9700 28,145 +0.02(+2.11%)
Dec 24, 2013 0.9600 0.9669 0.9500 0.9500 0 -0.01(-1.04%)
Dec 23, 2013 0.9540 0.9690 0.9300 0.9600 81,104 -0.00(-0.31%)
Dec 20, 2013 0.9500 0.9630 0.9103 0.9630 0 +0.00(+0.31%)
Dec 19, 2013 0.9774 0.9774 0.9441 0.9600 94,944 -0.02(-1.94%)
Dec 18, 2013 0.9800 0.9900 0.9647 0.9790 75,956 +0.02(+2.41%)
Dec 17, 2013 1.006 1.006 0.9550 0.9560 72,493 -0.02(-2.05%)
Dec 16, 2013 1.005 1.010 0.9760 0.9760 62,923 -0.02(-2.40%)
Dec 13, 2013 1.010 1.040 0.9956 1.000 52,114 -0.01(-0.70%)
Dec 12, 2013 1.080 1.080 0.9940 1.007 144,782 -0.06(-5.89%)
Dec 11, 2013 1.081 1.090 1.040 1.070 69,990 +0.02(+1.90%)
Dec 10, 2013 0.9856 1.050 0.9760 1.050 66,043 +0.08(+7.69%)
Dec 09, 2013 1.000 1.030 0.9700 0.9750 102,315 +0.00(+0.31%)
Dec 06, 2013 0.9832 0.9832 0.9610 0.9720 89,315 +0.01(+1.25%)
Dec 05, 2013 1.020 1.030 0.9600 0.9600 137,941 -0.04(-3.80%)
Dec 04, 2013 1.050 1.060 0.9979 0.9979 32,600 -0.04(-3.86%)
Dec 03, 2013 1.102 1.120 1.038 1.038 101,900 -0.05(-4.77%)
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.