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 (%)
Sep 30, 2015 0.4680 0.4818 0.4593 0.4758 82,980 +0.03(+5.57%)
Sep 29, 2015 0.4290 0.4653 0.4200 0.4507 420,604 +0.00(+0.16%)
Sep 28, 2015 0.4890 0.4981 0.4370 0.4500 422,346 -0.04(-8.16%)
Sep 25, 2015 0.4938 0.5069 0.4852 0.4900 147,766 -0.00(-0.49%)
Sep 24, 2015 0.4950 0.5112 0.4891 0.4924 244,286 -0.02(-3.45%)
Sep 23, 2015 0.5143 0.5155 0.5015 0.5100 79,483 -0.01(-1.39%)
Sep 22, 2015 0.5195 0.5300 0.4934 0.5172 378,943 -0.01(-1.49%)
Sep 21, 2015 0.5250 0.5478 0.5220 0.5250 145,249 +0.01(+1.63%)
Sep 18, 2015 0.5500 0.5500 0.5166 0.5166 406,328 -0.03(-6.07%)
Sep 17, 2015 0.5500 0.5500 0.5340 0.5500 110,848 +0.01(+1.36%)
Sep 16, 2015 0.5460 0.5497 0.5250 0.5426 82,520 +0.01(+2.38%)
Sep 15, 2015 0.5300 0.5490 0.5300 0.5300 113,794 -0.01(-1.85%)
Sep 14, 2015 0.5500 0.5680 0.5315 0.5400 398,883 -0.02(-2.93%)
Sep 11, 2015 0.5700 0.5700 0.5471 0.5563 204,411 -0.01(-1.01%)
Sep 10, 2015 0.5700 0.5774 0.5600 0.5620 121,431 +0.00(+0.36%)
Sep 09, 2015 0.5849 0.5932 0.5600 0.5600 275,084 -0.02(-3.03%)
Sep 08, 2015 0.5845 0.5920 0.5700 0.5775 234,851 -0.01(-2.45%)
Sep 04, 2015 0.5920 0.5920 0.5920 0 -0.00(-0.32%)
Sep 03, 2015 0.6200 0.6290 0.5696 0.5939 264,900 +0.01(+1.87%)
Sep 02, 2015 0.5990 0.6073 0.5820 0.5830 76,481 -0.00(-0.60%)
Sep 01, 2015 0.6100 0.6125 0.5850 0.5865 241,779 -0.02(-3.47%)
Aug 31, 2015 0.6000 0.6100 0.5800 0.6076 349,954 +0.01(+2.50%)
Aug 28, 2015 0.5589 0.5929 0.5589 0.5928 154,797 +0.05(+9.57%)
Aug 27, 2015 0.5250 0.5493 0.5153 0.5410 299,292 +0.04(+7.98%)
Aug 26, 2015 0.5200 0.5300 0.4983 0.5010 302,254 -0.03(-5.20%)
Aug 25, 2015 0.5548 0.5617 0.5222 0.5285 273,352 -0.01(-1.21%)
Aug 24, 2015 0.5831 0.5900 0.5100 0.5350 507,291 -0.05(-8.83%)
Aug 21, 2015 0.6210 0.6210 0.5850 0.5868 514,566 -0.00(-0.54%)
Aug 20, 2015 0.5976 0.6030 0.5784 0.5900 94,292 -0.01(-1.67%)
Aug 19, 2015 0.6131 0.6229 0.5900 0.6000 62,612 -0.01(-1.64%)
Aug 18, 2015 0.6130 0.6300 0.5998 0.6100 66,106 -0.01(-1.76%)
Aug 17, 2015 0.6000 0.6300 0.6000 0.6209 204,450 +0.01(+2.34%)
Aug 14, 2015 0.5988 0.6213 0.5900 0.6067 267,280 -0.00(-0.28%)
Aug 13, 2015 0.6270 0.6300 0.5900 0.6084 143,769 -0.02(-3.51%)
Aug 12, 2015 0.6286 0.6497 0.6120 0.6305 153,653 +0.00(+0.24%)
Aug 11, 2015 0.6550 0.6550 0.6168 0.6290 81,157 -0.02(-2.93%)
Aug 10, 2015 0.6050 0.6605 0.5821 0.6480 387,403 +0.06(+9.79%)
Aug 07, 2015 0.5949 0.6000 0.5763 0.5902 91,437 -0.00(-0.19%)
Aug 06, 2015 0.6130 0.6130 0.5913 0.5913 295,092 -0.02(-3.07%)
Aug 05, 2015 0.6100 0.6187 0.6031 0.6100 130,107 +0.00(+0.00%)
Aug 04, 2015 0.6260 0.6440 0.6100 0.6100 80,536 -0.03(-4.39%)
Aug 03, 2015 0.6454 0.6454 0.6300 0.6380 274,507 -0.00(-0.02%)
Jul 31, 2015 0.6460 0.6460 0.6240 0.6381 128,210 +0.03(+4.38%)
Jul 30, 2015 0.6131 0.6266 0.5950 0.6113 264,677 +0.02(+3.73%)
Jul 29, 2015 0.5640 0.6010 0.5600 0.5893 187,806 +0.03(+5.24%)
Jul 28, 2015 0.5500 0.5600 0.5180 0.5600 354,151 +0.03(+5.66%)
Jul 27, 2015 0.5845 0.5900 0.5255 0.5300 550,643 -0.06(-9.63%)
Jul 24, 2015 0.5984 0.6154 0.5703 0.5865 848,911 -0.02(-3.06%)
Jul 23, 2015 0.6500 0.6500 0.5900 0.6050 407,209 -0.03(-3.97%)
Jul 22, 2015 0.6311 0.6403 0.6100 0.6300 353,806 -0.01(-0.80%)
Jul 21, 2015 0.6040 0.6674 0.6010 0.6351 204,044 +0.01(+1.75%)
Jul 20, 2015 0.6898 0.6898 0.6140 0.6242 827,097 -0.07(-9.65%)
Jul 17, 2015 0.6980 0.7121 0.6900 0.6909 241,522 -0.02(-2.15%)
Jul 16, 2015 0.6955 0.7240 0.6944 0.7061 139,925 +0.00(+0.16%)
Jul 15, 2015 0.7131 0.7150 0.6921 0.7050 314,641 -0.03(-3.42%)
Jul 14, 2015 0.7390 0.7654 0.7181 0.7300 273,328 -0.01(-0.83%)
Jul 13, 2015 0.7698 0.7730 0.7300 0.7361 643,288 -0.02(-3.04%)
Jul 10, 2015 0.7899 0.7899 0.7514 0.7592 273,694 -0.01(-1.79%)
Jul 09, 2015 0.7855 0.8000 0.7730 0.7730 87,717 -0.00(-0.01%)
Jul 08, 2015 0.8090 0.8140 0.7731 0.7731 389,238 -0.04(-5.26%)
Jul 07, 2015 0.8523 0.8523 0.7693 0.8160 403,406 +0.05(+5.97%)
Jul 06, 2015 0.7900 0.7901 0.7639 0.7700 237,136 -0.02(-2.53%)
Jul 02, 2015 0.7900 0.7900 0.7900 0 -0.02(-1.99%)
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.