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

Fission Uranium (OP: FCUUF )

0.8312 +0.0120 (+1.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.7050 0.7300 0.6555 0.6699 234,346 -0.03(-4.71%)
Apr 28, 2022 0.6700 0.7030 0.6350 0.7030 727,660 +0.02(+3.61%)
Apr 27, 2022 0.6885 0.7189 0.6779 0.6785 534,983 -0.01(-1.32%)
Apr 26, 2022 0.7400 0.7400 0.6788 0.6876 493,192 -0.03(-4.50%)
Apr 25, 2022 0.7300 0.7300 0.6808 0.7200 1,020,558 -0.03(-3.41%)
Apr 22, 2022 0.7750 0.7817 0.7200 0.7454 503,739 -0.01(-1.92%)
Apr 21, 2022 0.8412 0.8444 0.7521 0.7600 542,486 -0.08(-9.92%)
Apr 20, 2022 0.7896 0.8600 0.7750 0.8437 662,528 +0.06(+8.17%)
Apr 19, 2022 0.8200 0.8231 0.7762 0.7800 275,875 -0.04(-5.12%)
Apr 18, 2022 0.8051 0.8960 0.8051 0.8221 440,669 -0.03(-3.17%)
Apr 14, 2022 0.8990 0.8990 0.8450 0.8490 177,505 -0.04(-4.02%)
Apr 13, 2022 0.8665 0.9000 0.8652 0.8846 461,638 +0.03(+4.07%)
Apr 12, 2022 0.8367 0.8753 0.8282 0.8500 664,757 +0.03(+3.18%)
Apr 11, 2022 0.8280 0.8450 0.8000 0.8238 476,417 -0.00(-0.50%)
Apr 08, 2022 0.9130 0.9130 0.8101 0.8279 631,779 -0.00(-0.28%)
Apr 07, 2022 0.7480 0.8595 0.7300 0.8302 1,135,841 +0.10(+12.95%)
Apr 06, 2022 0.7200 0.7437 0.6950 0.7350 334,255 +0.00(+0.23%)
Apr 05, 2022 0.7450 0.7800 0.7290 0.7333 271,930 -0.01(-0.91%)
Apr 04, 2022 0.7200 0.7531 0.7200 0.7400 263,249 +0.00(+0.00%)
Apr 01, 2022 0.7600 0.7758 0.7334 0.7400 215,845 -0.02(-2.63%)
Mar 31, 2022 0.7500 0.7831 0.7500 0.7600 139,228 +0.01(+0.90%)
Mar 30, 2022 0.8330 0.8330 0.7310 0.7532 174,418 -0.03(-3.44%)
Mar 29, 2022 0.7307 0.7885 0.7200 0.7800 269,040 +0.03(+4.12%)
Mar 28, 2022 0.7600 0.8000 0.7300 0.7491 335,564 -0.02(-2.71%)
Mar 25, 2022 0.8150 0.8150 0.7618 0.7700 191,786 -0.02(-2.40%)
Mar 24, 2022 0.7995 0.8000 0.7655 0.7889 255,802 +0.01(+0.82%)
Mar 23, 2022 0.8150 0.8202 0.7770 0.7825 298,812 -0.00(-0.58%)
Mar 22, 2022 0.8149 0.8149 0.7507 0.7871 504,868 +0.03(+3.55%)
Mar 21, 2022 0.7999 0.8140 0.7600 0.7601 735,969 +0.00(+0.21%)
Mar 18, 2022 0.7892 0.8290 0.7502 0.7585 549,011 -0.03(-3.31%)
Mar 17, 2022 0.7263 0.7881 0.7000 0.7845 506,252 +0.09(+13.70%)
Mar 16, 2022 0.6970 0.7359 0.6658 0.6900 1,165,966 -0.03(-3.62%)
Mar 15, 2022 0.6796 0.7200 0.6397 0.7159 484,897 +0.04(+5.28%)
Mar 14, 2022 0.7450 0.7572 0.6748 0.6800 549,911 -0.08(-10.60%)
Mar 11, 2022 0.7420 0.8110 0.7420 0.7606 236,674 -0.02(-2.84%)
Mar 10, 2022 0.8054 0.8337 0.7682 0.7828 466,713 -0.01(-1.04%)
Mar 09, 2022 0.7465 0.8053 0.7037 0.7910 358,838 +0.05(+6.27%)
Mar 08, 2022 0.7100 0.7800 0.6900 0.7443 572,298 +0.03(+4.83%)
Mar 07, 2022 0.7000 0.7500 0.6800 0.7100 729,814 +0.01(+1.43%)
Mar 04, 2022 0.6898 0.7071 0.6420 0.7000 1,223,246 -0.03(-3.89%)
Mar 03, 2022 0.8000 0.8000 0.7055 0.7283 442,800 -0.04(-5.33%)
Mar 02, 2022 0.7200 0.8000 0.7200 0.7693 630,875 +0.04(+5.38%)
Mar 01, 2022 0.7494 0.7600 0.7170 0.7300 636,140 +0.01(+1.74%)
Feb 28, 2022 0.6850 0.7784 0.6750 0.7175 692,479 +0.04(+5.87%)
Feb 25, 2022 0.6166 0.6862 0.6166 0.6777 385,220 +0.06(+9.78%)
Feb 24, 2022 0.5800 0.6200 0.5500 0.6173 555,881 +0.04(+6.47%)
Feb 23, 2022 0.6000 0.6250 0.5797 0.5798 228,108 -0.00(-0.65%)
Feb 22, 2022 0.5900 0.6089 0.5631 0.5836 601,498 -0.00(-0.17%)
Feb 18, 2022 0.5846 0 -0.02(-2.89%)
Feb 17, 2022 0.6200 0.6297 0.6000 0.6020 573,476 -0.03(-4.44%)
Feb 16, 2022 0.6090 0.6400 0.6090 0.6300 192,811 -0.01(-0.79%)
Feb 15, 2022 0.6177 0.6362 0.6155 0.6350 310,624 +0.02(+3.02%)
Feb 14, 2022 0.6499 0.6499 0.6038 0.6164 564,089 -0.00(-0.52%)
Feb 11, 2022 0.6080 0.6553 0.6080 0.6196 306,262 -0.02(-3.28%)
Feb 10, 2022 0.6910 0.6910 0.6370 0.6406 256,272 -0.03(-4.69%)
Feb 09, 2022 0.6272 0.6750 0.6251 0.6721 838,823 +0.05(+8.40%)
Feb 08, 2022 0.5940 0.6200 0.5940 0.6200 163,410 +0.02(+2.70%)
Feb 07, 2022 0.6013 0.6189 0.5765 0.6037 213,544 +0.01(+2.32%)
Feb 04, 2022 0.5700 0.6000 0.5612 0.5900 258,921 +0.03(+4.63%)
Feb 03, 2022 0.6000 0.5500 0.5639 1,286,276 -0.04(-6.67%)
Feb 02, 2022 0.6350 0.6500 0.5901 0.6042 738,880 -0.03(-5.37%)
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.