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

Fission Uranium (OP: FCUUF )

0.8500 +0.0529 (+6.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2014 0.7030 0.7130 0.6860 0.7071 157,118 -0.00(-0.41%)
Oct 30, 2014 0.7730 0.7900 0.7000 0.7100 182,495 -0.05(-6.08%)
Oct 29, 2014 0.8000 0.8000 0.7560 0.7560 137,956 -0.05(-5.85%)
Oct 28, 2014 0.7730 0.8086 0.7711 0.8030 149,624 -0.00(-0.09%)
Oct 27, 2014 0.7807 0.8037 0.7709 0.8037 67,336 +0.01(+0.66%)
Oct 24, 2014 0.8270 0.8270 0.7984 0.7984 120,431 -0.03(-3.24%)
Oct 23, 2014 0.7943 0.8308 0.7900 0.8251 118,054 +0.03(+3.90%)
Oct 22, 2014 0.7770 0.8000 0.7693 0.7941 30,150 +0.01(+1.81%)
Oct 21, 2014 0.7600 0.7873 0.7600 0.7800 226,423 +0.03(+4.28%)
Oct 20, 2014 0.7535 0.7680 0.7400 0.7480 92,031 +0.00(+0.05%)
Oct 17, 2014 0.7440 0.8000 0.7440 0.7476 158,858 +0.02(+2.13%)
Oct 16, 2014 0.6030 0.7340 0.5977 0.7320 337,599 +0.11(+16.93%)
Oct 15, 2014 0.6049 0.6349 0.5844 0.6260 148,082 +0.01(+1.36%)
Oct 14, 2014 0.6560 0.6800 0.6100 0.6176 219,870 -0.06(-9.18%)
Oct 13, 2014 0.6500 0.6900 0.6400 0.6800 109,451 +0.02(+3.03%)
Oct 10, 2014 0.6641 0.6940 0.6350 0.6600 391,065 -0.02(-2.94%)
Oct 09, 2014 0.7375 0.7440 0.6750 0.6800 269,552 -0.06(-8.60%)
Oct 08, 2014 0.7811 0.7820 0.7295 0.7440 199,811 -0.02(-3.01%)
Oct 07, 2014 0.7761 0.7761 0.7370 0.7671 392,135 -0.02(-2.21%)
Oct 06, 2014 0.8035 0.8170 0.7630 0.7844 168,067 -0.02(-1.95%)
Oct 03, 2014 0.7700 0.8210 0.7690 0.8000 381,419 +0.04(+4.68%)
Oct 02, 2014 0.8030 0.8260 0.7327 0.7642 723,982 -0.06(-7.53%)
Oct 01, 2014 0.8485 0.8560 0.8000 0.8264 190,796 -0.03(-3.29%)
Sep 30, 2014 0.8900 0.8900 0.8334 0.8545 242,034 -0.04(-3.99%)
Sep 29, 2014 0.8939 0.9032 0.8700 0.8900 111,478 -0.01(-1.11%)
Sep 26, 2014 0.8940 0.9000 0.8743 0.9000 236,717 +0.01(+1.58%)
Sep 25, 2014 0.9120 0.9240 0.8690 0.8860 375,064 -0.06(-6.34%)
Sep 24, 2014 0.9381 0.9500 0.9050 0.9460 473,801 -0.01(-1.46%)
Sep 23, 2014 0.9725 0.9840 0.9500 0.9600 303,238 -0.03(-3.45%)
Sep 22, 2014 1.015 1.023 0.9560 0.9943 555,774 -0.04(-3.47%)
Sep 19, 2014 1.060 1.060 1.020 1.030 125,360 -0.01(-1.15%)
Sep 18, 2014 1.040 1.070 1.040 1.042 71,194 -0.00(-0.32%)
Sep 17, 2014 1.054 1.070 1.040 1.045 141,083 -0.02(-2.31%)
Sep 16, 2014 1.049 1.071 1.020 1.070 118,966 +0.03(+2.88%)
Sep 15, 2014 1.050 1.070 1.030 1.040 72,224 -0.02(-1.89%)
Sep 12, 2014 1.034 1.060 1.010 1.060 131,958 +0.04(+3.72%)
Sep 11, 2014 1.020 1.023 1.010 1.022 83,567 +0.00(+0.20%)
Sep 10, 2014 1.000 1.040 0.9990 1.020 136,519 +0.01(+1.23%)
Sep 09, 2014 1.030 1.060 1.000 1.008 251,990 -0.03(-3.12%)
Sep 08, 2014 1.075 1.090 1.040 1.040 237,711 -0.04(-3.76%)
Sep 05, 2014 1.075 1.081 1.060 1.081 143,913 +0.02(+1.94%)
Sep 04, 2014 1.086 1.086 1.060 1.060 82,264 -0.01(-1.30%)
Sep 03, 2014 1.090 1.100 1.064 1.074 48,086 -0.01(-0.56%)
Sep 02, 2014 1.110 1.110 1.067 1.080 206,918 -0.04(-3.57%)
Aug 29, 2014 1.120 1.120 1.120 0 +0.03(+2.75%)
Aug 28, 2014 1.090 1.110 1.080 1.090 61,579 +0.01(+0.93%)
Aug 27, 2014 1.089 1.100 1.080 1.080 45,739 +0.02(+1.89%)
Aug 26, 2014 1.090 1.110 1.060 1.060 115,852 -0.01(-0.93%)
Aug 25, 2014 1.075 1.090 1.060 1.070 88,602 +0.00(+0.00%)
Aug 22, 2014 1.080 1.083 1.060 1.070 82,454 +0.00(+0.16%)
Aug 21, 2014 1.099 1.120 1.060 1.068 62,423 -0.01(-1.08%)
Aug 20, 2014 1.092 1.117 1.050 1.080 275,406 -0.02(-1.82%)
Aug 19, 2014 1.100 1.150 1.080 1.100 219,352 +0.00(+0.28%)
Aug 18, 2014 1.190 1.190 1.100 1.097 372,201 -0.07(-6.25%)
Aug 15, 2014 1.215 1.230 1.150 1.170 255,014 -0.02(-1.68%)
Aug 14, 2014 1.209 1.218 1.170 1.190 121,765 -0.01(-0.83%)
Aug 13, 2014 1.200 1.230 1.180 1.200 123,536 -0.02(-1.64%)
Aug 12, 2014 1.200 1.220 1.170 1.220 126,566 +0.04(+3.61%)
Aug 11, 2014 1.250 1.250 1.177 1.177 219,888 -0.05(-4.27%)
Aug 08, 2014 1.160 1.220 1.143 1.230 238,174 +0.08(+6.96%)
Aug 07, 2014 1.160 1.180 1.150 1.150 101,857 -0.02(-1.71%)
Aug 06, 2014 1.170 1.190 1.150 1.170 161,378 -0.00(-0.23%)
Aug 05, 2014 1.190 1.190 1.148 1.173 148,315 +0.00(+0.23%)
Aug 04, 2014 1.180 1.190 1.160 1.170 46,937 +0.00(+0.00%)
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.