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

Fission Uranium (OP: FCUUF )

0.8144 +0.0039 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 27, 2013 1.310 1.350 1.300 1.300 24,650 -0.05(-3.70%)
Sep 26, 2013 1.344 1.350 1.280 1.350 31,800 +0.03(+2.27%)
Sep 25, 2013 1.290 1.340 1.280 1.320 85,200 +0.05(+3.94%)
Sep 24, 2013 1.230 1.270 1.230 1.270 59,292 +0.03(+2.42%)
Sep 23, 2013 1.200 1.240 1.200 1.240 41,237 +0.05(+4.03%)
Sep 20, 2013 1.220 1.230 1.192 1.192 54,698 -0.03(-2.30%)
Sep 19, 2013 1.190 1.220 1.190 1.220 42,107 +0.04(+3.57%)
Sep 18, 2013 1.150 1.180 1.140 1.178 153,630 +0.03(+2.43%)
Sep 17, 2013 1.130 1.156 1.110 1.150 137,150 +0.02(+1.86%)
Sep 16, 2013 1.100 1.150 1.100 1.129 89,500 +0.03(+2.64%)
Sep 13, 2013 1.130 1.143 1.098 1.100 118,600 +0.00(+0.00%)
Sep 12, 2013 1.139 1.149 1.090 1.100 51,705 -0.03(-2.65%)
Sep 11, 2013 1.045 1.158 1.020 1.130 104,603 +0.03(+3.01%)
Sep 10, 2013 1.194 1.203 1.070 1.097 152,720 -0.09(-7.89%)
Sep 09, 2013 1.209 1.230 1.180 1.191 58,478 -0.02(-1.41%)
Sep 06, 2013 1.240 1.240 1.198 1.208 82,300 -0.03(-2.03%)
Sep 05, 2013 1.226 1.240 1.166 1.233 132,007 +0.01(+0.65%)
Sep 04, 2013 1.238 1.260 1.195 1.225 232,730 +0.05(+3.81%)
Sep 03, 2013 1.323 1.323 1.160 1.180 436,500 -0.07(-5.60%)
Aug 30, 2013 1.250 1.290 1.230 1.250 163,763 +0.00(+0.00%)
Aug 29, 2013 1.233 1.250 1.200 1.250 328,403 +0.00(+0.00%)
Aug 28, 2013 1.310 1.310 1.240 1.250 46,765 -0.05(-4.14%)
Aug 27, 2013 1.370 1.400 1.304 1.304 57,192 -0.05(-3.41%)
Aug 26, 2013 1.272 1.390 1.230 1.350 308,290 +0.03(+2.27%)
Aug 23, 2013 1.250 1.320 1.200 1.320 177,818 +0.09(+7.32%)
Aug 22, 2013 1.308 1.308 1.230 1.230 64,078 -0.01(-0.81%)
Aug 21, 2013 1.231 1.246 1.170 1.240 248,744 -0.05(-3.88%)
Aug 20, 2013 1.295 1.320 1.260 1.290 16,876 -0.01(-0.77%)
Aug 19, 2013 1.389 1.400 1.250 1.300 98,025 -0.06(-4.41%)
Aug 16, 2013 1.300 1.440 1.300 1.360 273,607 +0.08(+6.25%)
Aug 15, 2013 1.251 1.290 1.232 1.280 194,412 +0.12(+10.34%)
Aug 14, 2013 1.185 1.186 1.130 1.160 78,300 -0.04(-2.98%)
Aug 13, 2013 1.166 1.196 1.140 1.196 163,360 +0.02(+2.10%)
Aug 12, 2013 1.070 1.180 1.050 1.171 229,484 +0.12(+11.52%)
Aug 09, 2013 1.021 1.060 0.9900 1.050 304,150 +0.07(+6.71%)
Aug 08, 2013 0.9490 1.020 0.9266 0.9840 86,816 +0.01(+0.92%)
Aug 07, 2013 0.9650 0.9850 0.9250 0.9750 38,000 +0.05(+5.70%)
Aug 06, 2013 0.9380 0.9492 0.9124 0.9224 50,746 -0.05(-4.91%)
Aug 05, 2013 0.9300 1.020 0.9300 0.9700 54,224 +0.03(+3.18%)
Aug 02, 2013 0.9594 0.9600 0.9184 0.9401 152,300 -0.00(-0.01%)
Aug 01, 2013 0.9200 0.9530 0.9181 0.9402 149,586 -0.01(-0.70%)
Jul 31, 2013 0.9200 0.9690 0.9000 0.9468 240,340 +0.02(+2.39%)
Jul 30, 2013 0.9667 0.9667 0.9157 0.9247 63,450 -0.05(-5.39%)
Jul 29, 2013 1.047 1.070 0.9726 0.9774 219,360 -0.04(-4.18%)
Jul 26, 2013 0.9790 1.020 0.9690 1.020 50,903 +0.06(+5.96%)
Jul 25, 2013 0.9460 0.9847 0.9460 0.9626 36,200 +0.06(+6.72%)
Jul 24, 2013 0.9368 0.9368 0.9020 0.9020 6,766 -0.02(-2.15%)
Jul 23, 2013 0.9270 0.9369 0.9058 0.9218 83,100 -0.01(-0.65%)
Jul 22, 2013 0.8640 0.9278 0.8640 0.9278 8,126 +0.05(+5.37%)
Jul 19, 2013 0.8620 0.8808 0.8620 0.8805 17,643 +0.05(+5.66%)
Jul 18, 2013 0.8500 0.8500 0.8333 0.8333 39,670 +0.01(+1.40%)
Jul 17, 2013 0.8600 0.8600 0.8140 0.8218 118,168 -0.02(-2.86%)
Jul 16, 2013 0.7941 0.8460 0.7930 0.8460 31,490 +0.07(+9.44%)
Jul 15, 2013 0.7730 0.7900 0.7730 0.7730 7,214 -0.01(-1.10%)
Jul 12, 2013 0.7636 0.7850 0.7636 0.7816 5,521 +0.03(+3.65%)
Jul 11, 2013 0.7400 0.7541 0.7400 0.7541 8,000 +0.02(+3.30%)
Jul 10, 2013 0.7070 0.7300 0.7070 0.7300 4,950 +0.01(+1.53%)
Jul 09, 2013 0.7633 0.7370 0.7190 0.7190 20,058 -0.01(-1.13%)
Jul 08, 2013 0.7160 0.7415 0.7160 0.7272 34,900 +0.04(+5.74%)
Jul 05, 2013 0.6319 0.6877 0.6319 0.6877 20,000 +0.07(+10.92%)
Jul 03, 2013 0.6183 0.6203 0.6183 0.6200 21,193 +0.01(+1.87%)
Jul 02, 2013 0.6034 0.6086 0.5920 0.6086 37,266 -0.02(-2.62%)
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.