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

F3 Uranium Corp (TSV: FUU )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 29, 2022 0.0950 0 +0.01(+5.56%)
Jul 28, 2022 0.0850 0.0900 0.0850 0.0900 473,858 +0.00(+5.88%)
Jul 27, 2022 0.0800 0.0850 0.0800 0.0850 203,354 +0.01(+13.33%)
Jul 26, 2022 0.0800 0.0800 0.0700 0.0750 659,220 -0.01(-6.25%)
Jul 25, 2022 0.0750 0.0850 0.0750 0.0800 568,867 +0.01(+6.67%)
Jul 22, 2022 0.0750 0.0750 0.0700 0.0750 441,500 +0.00(+0.00%)
Jul 21, 2022 0.0750 0.0750 0.0750 0.0750 156,713 -0.01(-6.25%)
Jul 20, 2022 0.0800 0.0850 0.0750 0.0800 818,781 +0.00(+0.00%)
Jul 19, 2022 0.0750 0.0800 0.0750 0.0800 1,075,276 +0.01(+6.67%)
Jul 18, 2022 0.0750 0.0800 0.0700 0.0750 703,133 +0.00(+7.14%)
Jul 15, 2022 0.0750 0.0750 0.0700 0.0700 841,110 -0.00(-6.67%)
Jul 14, 2022 0.0800 0.0800 0.0700 0.0750 1,962,400 +0.00(+0.00%)
Jul 13, 2022 0.0750 0.0750 0.0700 0.0750 1,021,840 +0.00(+0.00%)
Jul 12, 2022 0.0850 0.0850 0.0750 0.0750 249,301 -0.01(-11.76%)
Jul 11, 2022 0.0800 0.0850 0.0800 0.0850 18,000 +0.01(+6.25%)
Jul 08, 2022 0.0850 0.0900 0.0750 0.0800 473,975 +0.00(+0.00%)
Jul 07, 2022 0.0850 0.0850 0.0800 0.0800 475,099 +0.01(+6.67%)
Jul 06, 2022 0.0800 0.0800 0.0700 0.0750 471,326 +0.00(+0.00%)
Jul 05, 2022 0.0800 0.0800 0.0700 0.0750 1,437,500 -0.01(-11.76%)
Jul 04, 2022 0.0750 0.0850 0.0750 0.0850 140,000 +0.01(+13.33%)
Jun 30, 2022 0.0750 0 -0.01(-6.25%)
Jun 29, 2022 0.0900 0.0900 0.0800 0.0800 764,183 -0.01(-11.11%)
Jun 28, 2022 0.0900 0.0950 0.0850 0.0900 61,766 -0.01(-5.26%)
Jun 27, 2022 0.0950 0.1000 0.0850 0.0950 325,478 +0.01(+5.56%)
Jun 24, 2022 0.0750 0.0900 0.0750 0.0900 389,776 +0.02(+28.57%)
Jun 23, 2022 0.0750 0.0750 0.0700 0.0700 349,740 -0.00(-6.67%)
Jun 22, 2022 0.0800 0.0850 0.0750 0.0750 789,147 -0.01(-11.76%)
Jun 21, 2022 0.0900 0.0900 0.0850 0.0850 378,770 +0.00(+0.00%)
Jun 20, 2022 0.0850 0.0850 0.0850 0.0850 306,941 +0.00(+0.00%)
Jun 17, 2022 0.0900 0.0950 0.0850 0.0850 46,042 -0.00(-5.56%)
Jun 16, 2022 0.0900 0.0900 0.0800 0.0900 134,217 +0.00(+5.88%)
Jun 15, 2022 0.0850 0.0900 0.0850 0.0850 114,255 +0.01(+6.25%)
Jun 14, 2022 0.0800 0.0800 0.0750 0.0800 248,173 +0.00(+0.00%)
Jun 13, 2022 0.0900 0.0900 0.0800 0.0800 1,088,155 -0.01(-15.79%)
Jun 10, 2022 0.0950 0.0950 0.0900 0.0950 214,410 +0.00(+0.00%)
Jun 09, 2022 0.1000 0.1000 0.0950 0.0950 875,622 -0.01(-9.52%)
Jun 08, 2022 0.1100 0.1100 0.1050 0.1050 340,083 -0.01(-4.55%)
Jun 07, 2022 0.1000 0.1100 0.0950 0.1100 1,088,830 +0.01(+10.00%)
Jun 06, 2022 0.1050 0.1100 0.1000 0.1000 246,350 -0.00(-4.76%)
Jun 03, 2022 0.1100 0.1100 0.1050 0.1050 493,596 -0.01(-4.55%)
Jun 02, 2022 0.1100 0.1200 0.1100 0.1100 385,250 +0.01(+4.76%)
Jun 01, 2022 0.1150 0.1200 0.1050 0.1050 82,100 -0.01(-8.70%)
May 31, 2022 0.1100 0.1150 0.1100 0.1150 110,125 +0.01(+4.55%)
May 30, 2022 0.1100 0.1150 0.1100 0.1100 96,750 +0.00(+0.00%)
May 27, 2022 0.1100 0.1150 0.1100 0.1100 113,030 +0.00(+0.00%)
May 26, 2022 0.1100 0.1100 0.1100 0.1100 63,714 +0.00(+0.00%)
May 25, 2022 0.1100 0.1100 0.1050 0.1100 105,756 -0.01(-4.35%)
May 24, 2022 0.1050 0.1200 0.1050 0.1150 153,175 +0.01(+9.52%)
May 20, 2022 0.1050 0 +0.00(+0.00%)
May 19, 2022 0.1000 0.1150 0.1000 0.1050 191,663 +0.00(+5.00%)
May 18, 2022 0.1200 0.1200 0.1000 0.1000 697,144 -0.01(-13.04%)
May 17, 2022 0.1050 0.1150 0.1050 0.1150 258,675 +0.01(+15.00%)
May 16, 2022 0.1050 0.1050 0.1000 0.1000 137,361 +0.00(+0.00%)
May 13, 2022 0.1000 0.1100 0.1000 0.1000 305,888 +0.01(+5.26%)
May 12, 2022 0.0900 0.1000 0.0900 0.0950 353,633 +0.00(+0.00%)
May 11, 2022 0.1000 0.1000 0.0900 0.0950 644,608 +0.00(+0.00%)
May 10, 2022 0.1000 0.1100 0.0950 0.0950 1,278,524 -0.01(-5.00%)
May 09, 2022 0.1050 0.1100 0.1000 0.1000 1,114,393 -0.02(-16.67%)
May 06, 2022 0.1250 0.1250 0.1150 0.1200 983,529 -0.01(-7.69%)
May 05, 2022 0.1400 0.1400 0.1250 0.1300 355,901 -0.01(-7.14%)
May 04, 2022 0.1400 0.1400 0.1300 0.1400 331,831 +0.00(+0.00%)
May 03, 2022 0.1300 0.1400 0.1300 0.1400 187,200 +0.01(+7.69%)
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.