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 (%)
Aug 31, 2023 0.5700 0.5700 0.5423 0.5700 310,460 +0.01(+1.44%)
Aug 30, 2023 0.5429 0.5700 0.5400 0.5619 99,292 +0.03(+4.87%)
Aug 29, 2023 0.5493 0.5554 0.5345 0.5358 108,519 -0.02(-3.63%)
Aug 28, 2023 0.5515 0.5700 0.5453 0.5560 170,220 -0.00(-0.34%)
Aug 25, 2023 0.5300 0.5650 0.5300 0.5579 88,833 +0.02(+2.82%)
Aug 24, 2023 0.5642 0.5642 0.5287 0.5426 64,127 -0.03(-4.47%)
Aug 23, 2023 0.5469 0.5680 0.5447 0.5680 122,581 +0.02(+3.27%)
Aug 22, 2023 0.5197 0.5631 0.5140 0.5500 285,121 -0.01(-1.24%)
Aug 21, 2023 0.5200 0.5632 0.5006 0.5569 189,162 +0.04(+7.10%)
Aug 18, 2023 0.4683 0.5200 0.4641 0.5200 311,030 +0.04(+9.40%)
Aug 17, 2023 0.4647 0.4850 0.4628 0.4753 117,609 +0.01(+2.28%)
Aug 16, 2023 0.4450 0.4770 0.4450 0.4647 19,844 -0.01(-1.13%)
Aug 15, 2023 0.5000 0.5000 0.4680 0.4700 70,330 -0.02(-4.88%)
Aug 14, 2023 0.4958 0.5000 0.4823 0.4941 91,129 -0.01(-1.18%)
Aug 11, 2023 0.4990 0.5019 0.4852 0.5000 78,719 +0.00(+0.81%)
Aug 10, 2023 0.4529 0.4990 0.4529 0.4960 305,030 +0.04(+7.80%)
Aug 09, 2023 0.4614 0.4695 0.4580 0.4601 142,729 +0.01(+1.34%)
Aug 08, 2023 0.4580 0.4580 0.4400 0.4540 78,548 -0.01(-1.30%)
Aug 07, 2023 0.4570 0.4612 0.4476 0.4600 90,332 +0.00(+0.33%)
Aug 04, 2023 0.4440 0.4640 0.4440 0.4585 41,857 +0.01(+1.89%)
Aug 03, 2023 0.4400 0.4600 0.4321 0.4500 88,105 +0.01(+2.27%)
Aug 02, 2023 0.4532 0.4700 0.4400 0.4400 257,466 -0.02(-4.31%)
Aug 01, 2023 0.4880 0.4880 0.4506 0.4598 35,955 -0.01(-2.09%)
Jul 31, 2023 0.4529 0.4774 0.4515 0.4696 309,422 +0.03(+6.03%)
Jul 28, 2023 0.4450 0.4529 0.4376 0.4429 80,935 +0.00(+0.29%)
Jul 27, 2023 0.4334 0.4479 0.4334 0.4416 80,259 -0.01(-1.19%)
Jul 26, 2023 0.4500 0.4600 0.4391 0.4469 298,226 -0.01(-2.08%)
Jul 25, 2023 0.4442 0.4585 0.4442 0.4564 112,554 +0.02(+3.85%)
Jul 24, 2023 0.4367 0.4450 0.4296 0.4395 65,404 -0.01(-1.79%)
Jul 21, 2023 0.4445 0.4475 0.4350 0.4475 20,444 -0.00(-0.02%)
Jul 20, 2023 0.4400 0.4496 0.4400 0.4476 36,378 +0.00(+0.58%)
Jul 19, 2023 0.4500 0.4620 0.4410 0.4450 77,197 -0.00(-0.16%)
Jul 18, 2023 0.4400 0.4585 0.4400 0.4457 257,746 +0.01(+1.30%)
Jul 17, 2023 0.4503 0.4503 0.4350 0.4400 119,655 -0.00(-0.77%)
Jul 14, 2023 0.4507 0.4586 0.4310 0.4434 342,698 -0.02(-3.31%)
Jul 13, 2023 0.4531 0.4641 0.4492 0.4586 217,069 +0.01(+2.41%)
Jul 12, 2023 0.4267 0.4551 0.4267 0.4478 398,760 +0.02(+5.12%)
Jul 11, 2023 0.4296 0.4409 0.4230 0.4260 305,743 -0.01(-1.82%)
Jul 10, 2023 0.4211 0.4400 0.4211 0.4339 195,878 +0.01(+3.02%)
Jul 07, 2023 0.4265 0.4376 0.4212 0.4212 80,504 -0.01(-2.05%)
Jul 06, 2023 0.4400 0.4400 0.4253 0.4300 17,155 -0.01(-2.07%)
Jul 05, 2023 0.4700 0.4700 0.4300 0.4391 177,914 -0.03(-7.07%)
Jul 03, 2023 0.4230 0.4749 0.4230 0.4725 35,511 +0.01(+1.94%)
Jun 30, 2023 0.4548 0.4770 0.4548 0.4635 24,483 +0.00(+0.76%)
Jun 29, 2023 0.4436 0.4700 0.4436 0.4600 25,341 +0.01(+2.22%)
Jun 28, 2023 0.4453 0.4500 0.4372 0.4500 46,725 +0.01(+2.27%)
Jun 27, 2023 0.4399 0.4430 0.4318 0.4400 194,571 -0.00(-0.92%)
Jun 26, 2023 0.4400 0.4570 0.4380 0.4441 49,256 -0.00(-0.94%)
Jun 23, 2023 0.4380 0.4483 0.4380 0.4483 108,616 -0.01(-1.90%)
Jun 22, 2023 0.4682 0.4682 0.4450 0.4570 82,482 -0.01(-2.41%)
Jun 21, 2023 0.4736 0.4893 0.4565 0.4683 236,963 -0.02(-4.82%)
Jun 20, 2023 0.5140 0.5140 0.4767 0.4920 45,671 -0.01(-1.80%)
Jun 16, 2023 0.4970 0.5010 0.4767 0.5010 97,218 +0.01(+2.77%)
Jun 15, 2023 0.4858 0.4858 0.4723 0.4875 83,743 +0.01(+1.56%)
Jun 14, 2023 0.4984 0.4984 0.4710 0.4800 77,542 -0.01(-2.04%)
Jun 13, 2023 0.5100 0.5259 0.4750 0.4900 302,153 -0.01(-2.64%)
Jun 12, 2023 0.4724 0.5040 0.4605 0.5033 132,970 +0.03(+6.50%)
Jun 09, 2023 0.4560 0.4810 0.4560 0.4726 31,223 +0.00(+0.40%)
Jun 08, 2023 0.4650 0.4829 0.4600 0.4707 49,109 +0.01(+1.75%)
Jun 07, 2023 0.4525 0.4800 0.4340 0.4626 114,306 +0.00(+0.13%)
Jun 06, 2023 0.4625 0.4670 0.4450 0.4620 102,804 -0.01(-1.58%)
Jun 05, 2023 0.4568 0.4701 0.4564 0.4694 121,662 +0.01(+2.04%)
Jun 02, 2023 0.4690 0.4736 0.4534 0.4600 68,156 -0.01(-1.92%)
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.