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 (%)
Mar 29, 2019 0.3854 0.3944 0.3759 0.3920 75,700 +0.01(+1.61%)
Mar 28, 2019 0.3890 0.4037 0.3852 0.3858 66,772 -0.01(-3.55%)
Mar 27, 2019 0.3970 0.4149 0.3970 0.4000 94,367 -0.00(-0.99%)
Mar 26, 2019 0.4050 0.4050 0.3858 0.4040 146,213 +0.00(+1.00%)
Mar 25, 2019 0.3766 0.4000 0.3700 0.4000 98,870 +0.00(+0.63%)
Mar 22, 2019 0.3901 0.4079 0.3850 0.3975 303,100 +0.00(+0.97%)
Mar 21, 2019 0.4030 0.4158 0.3930 0.3937 213,990 -0.02(-5.50%)
Mar 20, 2019 0.4000 0.4186 0.3770 0.4166 514,881 +0.02(+6.01%)
Mar 19, 2019 0.3734 0.3936 0.3734 0.3930 107,865 +0.02(+5.67%)
Mar 18, 2019 0.3680 0.3799 0.3646 0.3719 189,463 +0.01(+1.61%)
Mar 15, 2019 0.3800 0.3830 0.3616 0.3660 138,000 -0.00(-1.08%)
Mar 14, 2019 0.3620 0.3781 0.3620 0.3700 95,644 -0.01(-2.25%)
Mar 13, 2019 0.3700 0.3798 0.3697 0.3785 91,532 +0.01(+2.46%)
Mar 12, 2019 0.3600 0.3699 0.3600 0.3694 55,702 +0.01(+1.40%)
Mar 11, 2019 0.3569 0.3643 0.3537 0.3643 145,449 +0.01(+3.49%)
Mar 08, 2019 0.3647 0.3647 0.3485 0.3520 312,800 -0.01(-2.82%)
Mar 07, 2019 0.3600 0.3668 0.3578 0.3622 59,315 -0.00(-1.25%)
Mar 06, 2019 0.3700 0.3766 0.3640 0.3668 60,640 -0.00(-0.86%)
Mar 05, 2019 0.3579 0.3737 0.3579 0.3700 163,510 +0.00(+1.20%)
Mar 04, 2019 0.4000 0.4000 0.3656 0.3656 127,882 -0.02(-4.14%)
Mar 01, 2019 0.3820 0.3937 0.3814 0.3814 35,200 -0.00(-1.06%)
Feb 28, 2019 0.3893 0.4100 0.3855 0.3855 92,334 -0.01(-2.01%)
Feb 27, 2019 0.3900 0.4000 0.3740 0.3934 271,426 +0.01(+3.80%)
Feb 26, 2019 0.3700 0.3799 0.3700 0.3790 101,845 +0.01(+2.02%)
Feb 25, 2019 0.3761 0.3847 0.3636 0.3715 243,538 -0.00(-0.93%)
Feb 22, 2019 0.3750 0.3930 0.3730 0.3750 93,600 -0.01(-2.01%)
Feb 21, 2019 0.3700 0.3900 0.3700 0.3827 114,311 +0.01(+1.32%)
Feb 20, 2019 0.3771 0.3899 0.3700 0.3777 393,109 +0.00(+1.26%)
Feb 19, 2019 0.3825 0.3825 0.3700 0.3730 370,216 -0.01(-2.94%)
Feb 15, 2019 0.3748 0.3870 0.3748 0.3843 208,300 +0.01(+1.45%)
Feb 14, 2019 0.3866 0.3866 0.3762 0.3788 167,443 -0.01(-1.87%)
Feb 13, 2019 0.3922 0.3958 0.3828 0.3860 156,240 +0.00(+0.00%)
Feb 12, 2019 0.3844 0.3992 0.3788 0.3860 97,551 -0.00(-1.03%)
Feb 11, 2019 0.3969 0.4044 0.3810 0.3900 259,558 -0.01(-1.69%)
Feb 08, 2019 0.4091 0.4097 0.3962 0.3967 135,400 -0.01(-1.32%)
Feb 07, 2019 0.4035 0.4329 0.3960 0.4020 171,594 -0.01(-1.71%)
Feb 06, 2019 0.4211 0.4350 0.4090 0.4090 177,611 -0.03(-5.76%)
Feb 05, 2019 0.4030 0.4350 0.4030 0.4340 259,912 +0.02(+5.01%)
Feb 04, 2019 0.4110 0.4277 0.3958 0.4133 248,555 -0.00(-0.53%)
Feb 01, 2019 0.4460 0.4460 0.4024 0.4155 219,700 -0.00(-1.07%)
Jan 31, 2019 0.4162 0.4290 0.4151 0.4200 175,794 +0.01(+2.44%)
Jan 30, 2019 0.4158 0.4265 0.4095 0.4100 138,954 -0.00(-0.56%)
Jan 29, 2019 0.4200 0.4200 0.4106 0.4123 100,931 +0.00(+0.19%)
Jan 28, 2019 0.4200 0.4200 0.3991 0.4115 226,658 -0.01(-2.23%)
Jan 25, 2019 0.3996 0.4250 0.3996 0.4209 338,700 +0.02(+5.44%)
Jan 24, 2019 0.3875 0.3992 0.3875 0.3992 72,502 +0.00(+0.00%)
Jan 23, 2019 0.4010 0.4082 0.3866 0.3992 161,446 -0.00(-0.13%)
Jan 22, 2019 0.4101 0.4210 0.3900 0.3997 212,252 -0.01(-2.51%)
Jan 18, 2019 0.4263 0.4263 0.4044 0.4100 112,400 -0.00(-0.44%)
Jan 17, 2019 0.4092 0.4200 0.4069 0.4118 37,286 -0.00(-1.01%)
Jan 16, 2019 0.4110 0.4248 0.4110 0.4160 79,492 +0.00(+0.14%)
Jan 15, 2019 0.4100 0.4300 0.4100 0.4154 60,799 -0.01(-1.38%)
Jan 14, 2019 0.4350 0.4351 0.4194 0.4212 54,055 -0.01(-3.31%)
Jan 11, 2019 0.4400 0.4479 0.4281 0.4356 124,300 -0.01(-2.75%)
Jan 10, 2019 0.4501 0.4559 0.4355 0.4479 258,238 -0.01(-1.93%)
Jan 09, 2019 0.4340 0.4567 0.4304 0.4567 154,919 +0.02(+4.15%)
Jan 08, 2019 0.4283 0.4468 0.4272 0.4385 92,308 +0.01(+2.36%)
Jan 07, 2019 0.4078 0.4298 0.4078 0.4284 141,992 +0.02(+5.03%)
Jan 04, 2019 0.4200 0.4260 0.4079 0.4079 425,800 -0.00(-0.51%)
Jan 03, 2019 0.4264 0.4264 0.4061 0.4100 101,969 -0.00(-0.44%)
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.