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 (%)
Jul 31, 2017 0.5564 0.5701 0.5496 0.5660 306,859 +0.02(+3.91%)
Jul 28, 2017 0.5399 0.5600 0.5351 0.5447 356,103 +0.00(+0.22%)
Jul 27, 2017 0.5539 0.5540 0.5300 0.5435 226,803 -0.01(-0.93%)
Jul 26, 2017 0.5332 0.5486 0.5266 0.5486 162,472 +0.02(+4.30%)
Jul 25, 2017 0.5250 0.5307 0.5214 0.5260 154,584 -0.00(-0.75%)
Jul 24, 2017 0.5297 0.5380 0.5180 0.5300 220,451 -0.01(-1.21%)
Jul 21, 2017 0.5460 0.5508 0.5321 0.5365 140,497 -0.01(-2.45%)
Jul 20, 2017 0.5487 0.5510 0.5303 0.5500 126,838 +0.01(+1.85%)
Jul 19, 2017 0.5184 0.5517 0.5184 0.5400 250,073 +0.03(+5.26%)
Jul 18, 2017 0.5500 0.5512 0.5127 0.5130 123,637 -0.01(-2.45%)
Jul 17, 2017 0.4700 0.5300 0.4700 0.5259 227,304 +0.04(+8.75%)
Jul 14, 2017 0.4816 0.4846 0.4701 0.4836 76,191 +0.01(+2.65%)
Jul 13, 2017 0.4752 0.4800 0.4608 0.4711 217,795 +0.01(+2.10%)
Jul 12, 2017 0.4615 0.4652 0.4520 0.4614 95,321 -0.00(-0.22%)
Jul 11, 2017 0.4625 0.4668 0.4542 0.4624 30,403 +0.01(+1.92%)
Jul 10, 2017 0.4530 0.4700 0.4401 0.4537 205,105 -0.01(-3.06%)
Jul 07, 2017 0.4598 0.4683 0.4536 0.4680 122,343 +0.01(+1.65%)
Jul 06, 2017 0.4520 0.4662 0.4520 0.4604 144,944 -0.01(-2.50%)
Jul 05, 2017 0.4568 0.4722 0.4448 0.4722 82,724 +0.02(+4.93%)
Jul 03, 2017 0.4611 0.4900 0.4500 0.4500 112,994 -0.02(-4.26%)
Jun 30, 2017 0.4379 0.4700 0.4379 0.4700 106,000 +0.03(+6.82%)
Jun 29, 2017 0.4515 0.4600 0.4360 0.4400 66,665 -0.01(-2.46%)
Jun 28, 2017 0.4576 0.4594 0.4379 0.4511 71,145 +0.00(+0.24%)
Jun 27, 2017 0.4752 0.4752 0.4377 0.4500 225,835 -0.02(-3.43%)
Jun 26, 2017 0.4400 0.4776 0.4286 0.4660 152,112 +0.02(+4.32%)
Jun 23, 2017 0.4155 0.4467 0.4040 0.4467 184,209 +0.03(+7.12%)
Jun 22, 2017 0.4093 0.4180 0.4093 0.4170 106,601 +0.00(+0.46%)
Jun 21, 2017 0.4216 0.4232 0.3997 0.4151 176,441 +0.00(+0.51%)
Jun 20, 2017 0.4319 0.4321 0.4130 0.4130 131,949 -0.02(-3.95%)
Jun 19, 2017 0.4300 0.4394 0.4268 0.4300 311,630 +0.00(+0.00%)
Jun 16, 2017 0.4420 0.4479 0.4269 0.4300 242,616 -0.01(-2.27%)
Jun 15, 2017 0.4500 0.4500 0.4343 0.4400 324,200 -0.00(-0.99%)
Jun 14, 2017 0.4620 0.4620 0.4444 0.4444 70,879 -0.02(-3.39%)
Jun 13, 2017 0.4446 0.4600 0.4437 0.4600 257,694 +0.02(+4.40%)
Jun 12, 2017 0.4539 0.4557 0.4361 0.4406 107,269 -0.00(-0.70%)
Jun 09, 2017 0.4400 0.4561 0.4375 0.4437 309,457 +0.01(+1.14%)
Jun 08, 2017 0.4389 0.4465 0.4348 0.4387 203,280 -0.00(-0.05%)
Jun 07, 2017 0.4300 0.4534 0.4300 0.4389 264,134 +0.01(+2.07%)
Jun 06, 2017 0.4444 0.4550 0.4300 0.4300 202,541 -0.01(-3.26%)
Jun 05, 2017 0.4696 0.4700 0.4432 0.4445 126,627 -0.01(-2.84%)
Jun 02, 2017 0.4585 0.4678 0.4569 0.4575 199,548 -0.01(-1.51%)
Jun 01, 2017 0.4582 0.4718 0.4567 0.4645 83,171 +0.01(+1.73%)
May 31, 2017 0.4693 0.4700 0.4566 0.4566 75,362 -0.01(-2.85%)
May 30, 2017 0.4762 0.4849 0.4585 0.4700 228,589 -0.02(-4.61%)
May 26, 2017 0.4776 0.4950 0.4737 0.4927 168,070 +0.01(+3.08%)
May 25, 2017 0.5012 0.5012 0.4728 0.4780 96,340 -0.02(-4.40%)
May 24, 2017 0.4910 0.5000 0.4817 0.5000 166,379 +0.00(+0.44%)
May 23, 2017 0.4805 0.4978 0.4792 0.4978 210,985 +0.02(+3.71%)
May 22, 2017 0.4754 0.4870 0.4754 0.4800 167,526 +0.01(+1.80%)
May 19, 2017 0.4587 0.4828 0.4587 0.4715 87,766 +0.01(+1.40%)
May 18, 2017 0.4728 0.4797 0.4600 0.4650 116,530 -0.01(-1.59%)
May 17, 2017 0.4920 0.4920 0.4686 0.4725 100,563 -0.01(-2.54%)
May 16, 2017 0.4720 0.4950 0.4682 0.4848 204,481 +0.01(+2.21%)
May 15, 2017 0.4749 0.4933 0.4700 0.4743 380,696 -0.01(-1.19%)
May 12, 2017 0.4895 0.4895 0.4716 0.4800 173,875 -0.01(-1.37%)
May 11, 2017 0.4680 0.4916 0.4641 0.4867 296,218 +0.01(+2.73%)
May 10, 2017 0.4699 0.4779 0.4594 0.4737 332,642 -0.00(-0.17%)
May 09, 2017 0.4642 0.4832 0.4632 0.4745 316,758 +0.01(+1.80%)
May 08, 2017 0.4562 0.4768 0.4515 0.4661 157,186 +0.02(+3.90%)
May 05, 2017 0.4600 0.4688 0.4478 0.4486 205,770 -0.01(-2.43%)
May 04, 2017 0.4780 0.4834 0.4482 0.4598 421,184 -0.01(-2.17%)
May 03, 2017 0.4627 0.4763 0.4627 0.4700 184,968 +0.00(+0.00%)
May 02, 2017 0.4800 0.4910 0.4644 0.4700 406,826 -0.00(-0.72%)
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.