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 (%)
Aug 31, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.06%)
Aug 30, 2018 0.4904 0.4950 0.4800 0.4901 139,627 +0.01(+2.49%)
Aug 29, 2018 0.4817 0.4999 0.4782 0.4782 107,635 -0.01(-1.20%)
Aug 28, 2018 0.4849 0.4981 0.4778 0.4840 76,065 +0.00(+0.14%)
Aug 27, 2018 0.4800 0.4971 0.4750 0.4833 200,959 +0.01(+1.75%)
Aug 24, 2018 0.4806 0.4957 0.4660 0.4750 319,900 -0.00(-0.21%)
Aug 23, 2018 0.4700 0.4837 0.4624 0.4760 119,348 +0.01(+1.28%)
Aug 22, 2018 0.5000 0.5000 0.4700 0.4700 130,346 -0.01(-2.97%)
Aug 21, 2018 0.4710 0.4950 0.4710 0.4844 268,792 -0.00(-0.12%)
Aug 20, 2018 0.4731 0.4860 0.4577 0.4850 179,655 +0.01(+1.55%)
Aug 17, 2018 0.4722 0.4843 0.4550 0.4776 358,200 +0.01(+2.38%)
Aug 16, 2018 0.4600 0.4814 0.4500 0.4665 169,293 +0.01(+1.13%)
Aug 15, 2018 0.4920 0.4920 0.4500 0.4613 276,443 -0.01(-2.27%)
Aug 14, 2018 0.4700 0.4842 0.4700 0.4720 80,010 -0.00(-0.06%)
Aug 13, 2018 0.4836 0.4900 0.4700 0.4723 141,257 -0.02(-3.16%)
Aug 10, 2018 0.4944 0.5023 0.4810 0.4877 249,800 -0.02(-4.07%)
Aug 09, 2018 0.4987 0.5089 0.4957 0.5084 93,035 +0.01(+1.68%)
Aug 08, 2018 0.4910 0.5200 0.4910 0.5000 79,894 -0.02(-2.91%)
Aug 07, 2018 0.5102 0.5244 0.5100 0.5150 162,821 +0.01(+2.98%)
Aug 06, 2018 0.5088 0.5350 0.5000 0.5001 195,155 -0.01(-1.09%)
Aug 03, 2018 0.5370 0.5370 0.5056 0.5056 112,300 -0.01(-2.37%)
Aug 02, 2018 0.5261 0.5261 0.5010 0.5179 311,354 +0.01(+1.55%)
Aug 01, 2018 0.5102 0.5259 0.5001 0.5100 136,161 -0.01(-2.07%)
Jul 31, 2018 0.5271 0.5500 0.5080 0.5208 419,454 -0.00(-0.84%)
Jul 30, 2018 0.5137 0.5331 0.5056 0.5252 243,362 +0.01(+2.48%)
Jul 27, 2018 0.5335 0.5497 0.5041 0.5125 291,500 -0.02(-3.30%)
Jul 26, 2018 0.5033 0.5400 0.4854 0.5300 329,875 +0.04(+8.16%)
Jul 25, 2018 0.4729 0.4915 0.4679 0.4900 175,091 +0.02(+3.16%)
Jul 24, 2018 0.4800 0.4975 0.4750 0.4750 338,393 +0.00(+0.47%)
Jul 23, 2018 0.4812 0.4896 0.4700 0.4728 167,952 -0.02(-3.42%)
Jul 20, 2018 0.4700 0.4899 0.4700 0.4895 217,749 +0.02(+4.46%)
Jul 19, 2018 0.4850 0.5000 0.4686 0.4686 389,180 -0.02(-4.78%)
Jul 18, 2018 0.4871 0.5100 0.4778 0.4921 222,066 -0.01(-1.58%)
Jul 17, 2018 0.4990 0.5136 0.4900 0.5000 287,567 -0.00(-0.02%)
Jul 16, 2018 0.5060 0.5216 0.5001 0.5001 113,755 -0.01(-2.17%)
Jul 13, 2018 0.5138 0.5000 0.5112 129,902 +0.00(+0.08%)
Jul 12, 2018 0.5050 0.5050 0.4970 0.5108 77,153 +0.01(+2.16%)
Jul 11, 2018 0.4970 0.5200 0.4970 0.5000 119,327 -0.02(-3.29%)
Jul 10, 2018 0.4970 0.5303 0.4970 0.5170 47,422 +0.00(+0.23%)
Jul 09, 2018 0.5300 0.5307 0.5082 0.5158 296,485 -0.01(-2.61%)
Jul 06, 2018 0.5280 0.5369 0.5203 0.5296 90,462 -0.00(-0.82%)
Jul 05, 2018 0.5296 0.5340 0.5153 0.5340 227,545 +0.00(+0.66%)
Jul 03, 2018 0.5305 0.5305 0.5305 0 +0.01(+2.02%)
Jul 02, 2018 0.5120 0.5300 0.5099 0.5200 155,473 +0.01(+1.96%)
Jun 29, 2018 0.5000 0.5100 57,896 +0.01(+2.27%)
Jun 28, 2018 0.5003 0.5085 0.4871 0.4987 310,754 -0.01(-1.01%)
Jun 27, 2018 0.5023 0.5088 0.4864 0.5038 261,824 +0.00(+0.76%)
Jun 26, 2018 0.5000 0.5208 0.5000 0.5000 136,435 -0.02(-4.14%)
Jun 25, 2018 0.5245 0.5450 0.5138 0.5216 287,243 +0.02(+3.29%)
Jun 22, 2018 0.5067 0.5180 0.5001 0.5050 131,628 +0.01(+1.00%)
Jun 21, 2018 0.5300 0.5309 0.4960 0.5000 503,527 -0.02(-3.10%)
Jun 20, 2018 0.5320 0.5320 0.5150 0.5160 210,542 -0.00(-0.77%)
Jun 19, 2018 0.5199 0.5304 0.5166 0.5200 98,122 -0.00(-0.02%)
Jun 18, 2018 0.5288 0.5426 0.5160 0.5201 171,057 -0.00(-0.59%)
Jun 15, 2018 0.5435 0.5230 0.5232 141,700 -0.02(-3.74%)
Jun 14, 2018 0.5910 0.5910 0.5333 0.5435 277,868 -0.02(-4.23%)
Jun 13, 2018 0.6000 0.6000 0.5609 0.5675 122,843 -0.01(-2.17%)
Jun 12, 2018 0.5791 0.6000 0.5620 0.5801 152,701 +0.00(+0.78%)
Jun 11, 2018 0.5632 0.5875 0.5492 0.5756 443,943 +0.01(+1.43%)
Jun 08, 2018 0.5527 0.5799 0.5489 0.5675 208,710 +0.00(+0.35%)
Jun 07, 2018 0.6000 0.6000 0.5550 0.5655 181,563 -0.02(-3.99%)
Jun 06, 2018 0.5700 0.5985 0.5653 0.5890 252,833 +0.02(+2.61%)
Jun 05, 2018 0.5740 0.5945 0.5633 0.5740 254,359 +0.01(+2.50%)
Jun 04, 2018 0.5308 0.5600 0.5139 0.5600 304,394 +0.04(+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.