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 (%)
Jun 30, 2023 0.3400 0 +0.01(+3.03%)
Jun 29, 2023 0.3350 0.3400 0.3250 0.3300 296,006 -0.01(-1.49%)
Jun 28, 2023 0.3250 0.3450 0.3200 0.3350 780,330 +0.02(+4.69%)
Jun 27, 2023 0.3200 0.3250 0.3100 0.3200 288,918 +0.00(+0.00%)
Jun 26, 2023 0.3250 0.3400 0.3150 0.3200 827,536 -0.01(-1.54%)
Jun 23, 2023 0.3300 0.3300 0.3200 0.3250 585,103 -0.01(-2.99%)
Jun 22, 2023 0.3350 0.3400 0.3200 0.3350 550,168 -0.01(-2.90%)
Jun 21, 2023 0.3500 0.3500 0.3400 0.3450 680,310 -0.01(-1.43%)
Jun 20, 2023 0.3700 0.3700 0.3450 0.3500 815,071 -0.02(-5.41%)
Jun 19, 2023 0.3600 0.3800 0.3450 0.3700 2,455,231 -0.01(-2.63%)
Jun 16, 2023 0.3350 0.3800 0.3350 0.3800 3,365,899 +0.04(+10.14%)
Jun 15, 2023 0.3350 0.3450 0.3200 0.3450 658,018 +0.00(+0.00%)
Jun 14, 2023 0.3500 0.3500 0.3350 0.3450 394,991 -0.01(-1.43%)
Jun 13, 2023 0.3450 0.3650 0.3400 0.3500 960,561 +0.01(+1.45%)
Jun 12, 2023 0.3300 0.3550 0.3300 0.3450 1,281,713 +0.02(+7.81%)
Jun 09, 2023 0.3350 0.3350 0.3150 0.3200 783,937 -0.02(-4.48%)
Jun 08, 2023 0.3200 0.3350 0.3080 0.3350 890,694 +0.02(+4.69%)
Jun 07, 2023 0.3100 0.3200 0.3100 0.3200 276,503 +0.01(+3.23%)
Jun 06, 2023 0.3200 0.3200 0.3000 0.3100 578,193 -0.01(-3.13%)
Jun 05, 2023 0.3000 0.3200 0.2900 0.3200 838,352 +0.02(+6.67%)
Jun 02, 2023 0.2950 0.3080 0.2950 0.3000 1,112,460 +0.01(+3.45%)
Jun 01, 2023 0.2750 0.3000 0.2750 0.2900 1,147,600 +0.01(+5.45%)
May 31, 2023 0.2850 0.2850 0.2550 0.2750 1,413,328 -0.01(-5.17%)
May 30, 2023 0.2950 0.2950 0.2800 0.2900 475,103 -0.01(-1.69%)
May 29, 2023 0.2850 0.3150 0.2850 0.2950 182,492 +0.01(+3.51%)
May 26, 2023 0.3100 0.3100 0.2800 0.2850 736,468 -0.02(-5.00%)
May 25, 2023 0.3150 0.3150 0.2950 0.3000 329,755 -0.02(-4.76%)
May 24, 2023 0.3300 0.3300 0.3150 0.3150 134,787 -0.02(-4.55%)
May 23, 2023 0.3300 0.3400 0.3250 0.3300 283,662 +0.02(+4.76%)
May 19, 2023 0.3150 0 +0.01(+1.61%)
May 18, 2023 0.3250 0.3250 0.3100 0.3100 237,157 +0.00(+0.00%)
May 17, 2023 0.3300 0.3300 0.3100 0.3100 514,596 -0.01(-3.13%)
May 16, 2023 0.3350 0.3350 0.3200 0.3200 458,096 -0.02(-5.88%)
May 15, 2023 0.3500 0.3650 0.3350 0.3400 730,201 -0.00(-1.45%)
May 12, 2023 0.3500 0.3550 0.3400 0.3450 460,151 -0.01(-1.43%)
May 11, 2023 0.3600 0.3600 0.3400 0.3500 284,367 -0.01(-2.78%)
May 10, 2023 0.3600 0.3600 0.3500 0.3600 325,318 +0.01(+2.86%)
May 09, 2023 0.3450 0.3650 0.3400 0.3500 638,767 +0.01(+2.94%)
May 08, 2023 0.3250 0.3400 0.3200 0.3400 430,433 +0.01(+3.03%)
May 05, 2023 0.3250 0.3350 0.3200 0.3300 188,973 +0.01(+1.54%)
May 04, 2023 0.3300 0.3350 0.3150 0.3250 633,354 -0.01(-2.99%)
May 03, 2023 0.3300 0.3350 0.3200 0.3350 417,003 +0.01(+1.52%)
May 02, 2023 0.3200 0.3300 0.3200 0.3300 137,379 +0.01(+3.13%)
May 01, 2023 0.3450 0.3500 0.3200 0.3200 472,140 -0.03(-8.57%)
Apr 28, 2023 0.3550 0.3550 0.3350 0.3500 276,175 -0.01(-1.41%)
Apr 27, 2023 0.3550 0.3550 0.3450 0.3550 267,942 +0.01(+2.90%)
Apr 26, 2023 0.3300 0.3550 0.3200 0.3450 1,272,349 +0.02(+6.15%)
Apr 25, 2023 0.3150 0.3300 0.3150 0.3250 721,021 +0.02(+4.84%)
Apr 24, 2023 0.3200 0.3200 0.3050 0.3100 460,195 -0.01(-3.13%)
Apr 21, 2023 0.3100 0.3200 0.3000 0.3200 943,793 +0.01(+1.59%)
Apr 20, 2023 0.3300 0.3300 0.3000 0.3150 873,022 -0.01(-1.56%)
Apr 19, 2023 0.3300 0.3400 0.3200 0.3200 682,512 -0.02(-5.88%)
Apr 18, 2023 0.3500 0.3550 0.3350 0.3400 1,803,098 -0.01(-2.86%)
Apr 17, 2023 0.3500 0.3630 0.3400 0.3500 1,764,296 +0.01(+4.48%)
Apr 14, 2023 0.3450 0.3450 0.3250 0.3350 562,839 -0.01(-2.90%)
Apr 13, 2023 0.3400 0.3550 0.3400 0.3450 667,174 -0.01(-1.43%)
Apr 12, 2023 0.3350 0.3550 0.3300 0.3500 707,112 +0.01(+2.94%)
Apr 11, 2023 0.3500 0.3500 0.3350 0.3400 614,103 +0.00(+0.00%)
Apr 10, 2023 0.3350 0.3550 0.3350 0.3400 555,400 +0.00(+0.00%)
Apr 06, 2023 0.3400 0 +0.02(+4.62%)
Apr 05, 2023 0.3300 0.3400 0.3250 0.3250 484,458 -0.02(-4.41%)
Apr 04, 2023 0.3500 0.3550 0.3200 0.3400 1,004,996 -0.01(-2.86%)
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.