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

Fission Uranium (OP: FCUUF )

0.8312 +0.0120 (+1.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Jan 31, 2024 0.9371 0.9500 0.9250 0.9278 441,057 -0.01(-1.14%)
Jan 30, 2024 0.9250 0.9500 0.9225 0.9385 230,843 +0.02(+2.40%)
Jan 29, 2024 0.9125 0.9325 0.8800 0.9165 283,708 +0.00(+0.36%)
Jan 26, 2024 0.8903 0.9200 0.8600 0.9132 298,215 +0.03(+3.13%)
Jan 25, 2024 0.9300 0.9300 0.8700 0.8855 655,057 -0.02(-2.71%)
Jan 24, 2024 0.9356 0.9400 0.9056 0.9102 618,262 -0.01(-1.07%)
Jan 23, 2024 0.8850 0.9262 0.8850 0.9200 312,319 +0.03(+2.85%)
Jan 22, 2024 0.9200 0.9251 0.8890 0.8945 231,138 -0.02(-1.70%)
Jan 19, 2024 0.9436 0.9436 0.9000 0.9100 327,590 -0.01(-1.09%)
Jan 18, 2024 0.9300 0.9400 0.9091 0.9200 337,619 +0.01(+0.94%)
Jan 17, 2024 0.8920 0.9290 0.8800 0.9114 407,436 +0.01(+0.77%)
Jan 16, 2024 0.9350 0.9450 0.8965 0.9044 934,401 -0.02(-1.97%)
Jan 12, 2024 0.8700 0.9365 0.8700 0.9226 1,379,321 +0.07(+8.54%)
Jan 11, 2024 0.8300 0.8550 0.8280 0.8500 422,046 +0.03(+3.03%)
Jan 10, 2024 0.8100 0.8515 0.8100 0.8250 438,662 +0.01(+1.60%)
Jan 09, 2024 0.7744 0.8299 0.7601 0.8120 373,887 +0.04(+5.07%)
Jan 08, 2024 0.7872 0.7999 0.7727 0.7728 633,978 -0.02(-3.10%)
Jan 05, 2024 0.8200 0.8200 0.7900 0.7975 189,343 -0.02(-2.03%)
Jan 04, 2024 0.7857 0.8200 0.7857 0.8140 250,803 +0.03(+3.26%)
Jan 03, 2024 0.7800 0.7960 0.7676 0.7883 235,868 -0.00(-0.10%)
Jan 02, 2024 0.8500 0.8500 0.7859 0.7891 279,590 -0.03(-3.63%)
Dec 29, 2023 0.7900 0.8330 0.7900 0.8188 336,237 +0.02(+2.40%)
Dec 28, 2023 0.8010 0.8196 0.7901 0.7996 391,577 -0.02(-2.33%)
Dec 27, 2023 0.8234 0.8429 0.8140 0.8187 305,189 +0.00(+0.53%)
Dec 26, 2023 0.8500 0.8500 0.8000 0.8144 345,087 -0.03(-3.16%)
Dec 22, 2023 0.7980 0.8600 0.7980 0.8410 327,133 +0.00(+0.04%)
Dec 21, 2023 0.8073 0.8407 0.7950 0.8407 260,311 +0.06(+7.53%)
Dec 20, 2023 0.7800 0.8085 0.7674 0.7818 711,219 -0.03(-3.24%)
Dec 19, 2023 0.8400 0.8400 0.7836 0.8080 695,749 -0.02(-2.69%)
Dec 18, 2023 0.8201 0.8400 0.8026 0.8303 748,656 +0.02(+2.01%)
Dec 15, 2023 0.8180 0.8700 0.8090 0.8139 463,950 -0.05(-5.36%)
Dec 14, 2023 0.8305 0.8627 0.7900 0.8600 701,611 +0.07(+8.86%)
Dec 13, 2023 0.8000 0.8084 0.7666 0.7900 332,335 -0.01(-1.25%)
Dec 12, 2023 0.7839 0.8000 0.7800 0.8000 167,549 +0.01(+0.90%)
Dec 11, 2023 0.7620 0.7954 0.7440 0.7929 213,172 +0.02(+2.30%)
Dec 08, 2023 0.7220 0.7800 0.7220 0.7751 146,523 +0.02(+2.30%)
Dec 07, 2023 0.7386 0.7600 0.7279 0.7577 112,151 +0.01(+1.30%)
Dec 06, 2023 0.7700 0.7757 0.7339 0.7480 310,162 -0.00(-0.64%)
Dec 05, 2023 0.7710 0.7900 0.7477 0.7528 159,640 -0.02(-2.84%)
Dec 04, 2023 0.7650 0.7800 0.7531 0.7748 452,386 +0.02(+3.31%)
Dec 01, 2023 0.7368 0.7700 0.7368 0.7500 423,022 +0.01(+1.31%)
Nov 30, 2023 0.7000 0.7600 0.6976 0.7403 473,707 +0.04(+6.26%)
Nov 29, 2023 0.7500 0.7592 0.6951 0.6967 348,220 -0.05(-7.11%)
Nov 28, 2023 0.7500 0.7649 0.7400 0.7500 319,975 -0.03(-3.23%)
Nov 27, 2023 0.7823 0.7912 0.7552 0.7750 252,957 -0.02(-1.90%)
Nov 24, 2023 0.7794 0.7976 0.7703 0.7900 162,708 +0.01(+1.36%)
Nov 22, 2023 0.7350 0.7794 0.7319 0.7794 390,983 +0.03(+3.99%)
Nov 21, 2023 0.7600 0.7950 0.7279 0.7495 343,510 -0.01(-0.74%)
Nov 20, 2023 0.7340 0.7700 0.7340 0.7551 520,888 +0.02(+2.04%)
Nov 17, 2023 0.7100 0.7400 0.7100 0.7400 511,400 +0.03(+4.91%)
Nov 16, 2023 0.6500 0.7091 0.6466 0.7054 523,549 +0.04(+5.90%)
Nov 15, 2023 0.6669 0.6772 0.6526 0.6661 200,081 -0.01(-1.32%)
Nov 14, 2023 0.7000 0.7000 0.6584 0.6750 191,302 +0.00(+0.34%)
Nov 13, 2023 0.6481 0.6768 0.6481 0.6727 474,236 +0.02(+3.65%)
Nov 10, 2023 0.6600 0.6600 0.6400 0.6490 199,861 -0.01(-1.79%)
Nov 09, 2023 0.6020 0.6687 0.6020 0.6608 316,257 +0.03(+4.23%)
Nov 08, 2023 0.6500 0.6500 0.6231 0.6340 187,085 -0.00(-0.52%)
Nov 07, 2023 0.6390 0.6501 0.6260 0.6373 65,031 -0.00(-0.42%)
Nov 06, 2023 0.6650 0.6659 0.6308 0.6400 303,032 -0.03(-3.76%)
Nov 03, 2023 0.6841 0.6950 0.6550 0.6650 357,967 -0.03(-3.80%)
Nov 02, 2023 0.6880 0.6960 0.6661 0.6913 323,374 +0.00(+0.71%)
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.