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 (%)
Jan 29, 2016 0.4879 0.5220 0.4879 0.5097 292,379 +0.03(+5.20%)
Jan 28, 2016 0.4699 0.4845 0.4614 0.4845 159,811 +0.02(+5.35%)
Jan 27, 2016 0.4770 0.4819 0.4511 0.4599 122,868 -0.01(-2.56%)
Jan 26, 2016 0.4640 0.4941 0.4600 0.4720 111,566 +0.01(+2.61%)
Jan 25, 2016 0.4599 0.4679 0.4500 0.4600 251,399 +0.00(+1.03%)
Jan 22, 2016 0.4535 0.4693 0.4500 0.4553 441,653 +0.02(+4.19%)
Jan 21, 2016 0.4356 0.4494 0.4212 0.4370 304,155 +0.01(+2.34%)
Jan 20, 2016 0.4340 0.4340 0.3950 0.4270 594,089 -0.01(-2.49%)
Jan 19, 2016 0.4330 0.4498 0.4239 0.4379 298,625 +0.01(+2.72%)
Jan 15, 2016 0.4263 0.4263 0.4263 0 -0.03(-6.45%)
Jan 14, 2016 0.4710 0.4719 0.4502 0.4557 258,122 -0.02(-4.37%)
Jan 13, 2016 0.4880 0.4958 0.4651 0.4765 187,565 -0.01(-1.16%)
Jan 12, 2016 0.5110 0.5200 0.4717 0.4821 391,098 -0.03(-5.66%)
Jan 11, 2016 0.5340 0.5483 0.5110 0.5110 300,090 -0.01(-2.76%)
Jan 08, 2016 0.5222 0.5339 0.5160 0.5255 185,836 +0.01(+2.84%)
Jan 07, 2016 0.5271 0.5289 0.5073 0.5110 399,435 -0.03(-5.54%)
Jan 06, 2016 0.5700 0.5860 0.5400 0.5410 285,065 -0.04(-6.73%)
Jan 05, 2016 0.5930 0.5930 0.5750 0.5800 130,152 +0.00(+0.00%)
Jan 04, 2016 0.5940 0.5940 0.5642 0.5800 466,931 -0.01(-1.41%)
Dec 31, 2015 0.5883 0.5883 0.5883 0 +0.03(+5.05%)
Dec 30, 2015 0.5605 0.5714 0.5522 0.5600 219,014 +0.00(+0.20%)
Dec 29, 2015 0.5500 0.5610 0.5400 0.5589 519,937 +0.00(+0.70%)
Dec 28, 2015 0.5200 0.5600 0.5200 0.5550 399,431 +0.03(+4.72%)
Dec 24, 2015 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 23, 2015 0.5120 0.5215 0.5047 0.5200 255,359 +0.02(+4.48%)
Dec 22, 2015 0.5130 0.5186 0.4952 0.4977 330,117 +0.01(+1.12%)
Dec 21, 2015 0.5320 0.5570 0.4862 0.4922 849,688 +0.00(+0.24%)
Dec 18, 2015 0.4700 0.4910 0.4642 0.4910 216,908 +0.02(+4.71%)
Dec 17, 2015 0.4670 0.4719 0.4508 0.4689 119,481 +0.02(+4.20%)
Dec 16, 2015 0.4534 0.4650 0.4499 0.4500 143,973 -0.01(-1.49%)
Dec 15, 2015 0.4353 0.4568 0.4250 0.4568 161,347 +0.02(+4.10%)
Dec 14, 2015 0.4490 0.4554 0.4340 0.4388 166,956 -0.01(-2.49%)
Dec 11, 2015 0.4221 0.4590 0.4221 0.4500 288,302 +0.02(+4.99%)
Dec 10, 2015 0.4200 0.4380 0.4100 0.4286 583,346 +0.00(+0.87%)
Dec 09, 2015 0.4433 0.4467 0.4150 0.4249 900,941 -0.01(-3.21%)
Dec 08, 2015 0.4080 0.4450 0.4006 0.4390 375,163 +0.04(+9.18%)
Dec 07, 2015 0.4190 0.4258 0.4020 0.4021 170,715 -0.01(-3.18%)
Dec 04, 2015 0.4140 0.4239 0.4002 0.4153 630,183 +0.02(+5.65%)
Dec 03, 2015 0.4000 0.4085 0.3931 0.3931 249,009 -0.02(-3.93%)
Dec 02, 2015 0.4355 0.4355 0.4050 0.4092 258,030 -0.02(-4.73%)
Dec 01, 2015 0.4210 0.4297 0.4000 0.4295 179,430 +0.02(+4.45%)
Nov 30, 2015 0.4291 0.4350 0.4112 0.4112 282,241 -0.03(-5.95%)
Nov 27, 2015 0.4400 0.4400 0.4284 0.4372 93,665 -0.00(-0.28%)
Nov 25, 2015 0.4384 0.4384 0.4384 0 +0.01(+1.96%)
Nov 24, 2015 0.4300 0.4390 0.4240 0.4300 56,992 +0.01(+1.75%)
Nov 23, 2015 0.4226 49,040 -0.02(-4.88%)
Nov 20, 2015 0.4460 0.4631 0.4292 0.4443 519,116 -0.01(-2.31%)
Nov 19, 2015 0.4600 0.4711 0.4403 0.4548 119,941 -0.00(-0.92%)
Nov 18, 2015 0.4520 0.4613 0.4460 0.4590 145,966 +0.00(+0.64%)
Nov 17, 2015 0.4470 0.4590 0.4470 0.4561 30,319 -0.00(-0.42%)
Nov 16, 2015 0.4600 0.4672 0.4477 0.4580 61,899 +0.00(+0.50%)
Nov 13, 2015 0.4468 0.4678 0.4468 0.4557 133,071 +0.01(+1.27%)
Nov 12, 2015 0.4500 0.4597 0.4450 0.4500 129,810 +0.00(+0.00%)
Nov 11, 2015 0.4480 0.4600 0.4480 0.4500 95,613 -0.01(-2.17%)
Nov 10, 2015 0.4600 0.4600 0.4488 0.4600 32,427 +0.01(+2.52%)
Nov 09, 2015 0.4616 0.4706 0.4487 0.4487 99,958 -0.01(-2.92%)
Nov 06, 2015 0.4542 0.4622 0.4470 0.4622 122,017 +0.02(+3.98%)
Nov 05, 2015 0.4731 0.4731 0.4445 0.4445 308,769 -0.02(-4.88%)
Nov 04, 2015 0.4600 0.4807 0.4537 0.4673 123,168 +0.01(+1.37%)
Nov 03, 2015 0.4595 0.4693 0.4471 0.4610 393,672 -0.00(-0.86%)
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.