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 (%)
Jan 31, 2018 0.6002 0.6062 0.5745 0.6015 348,933 +0.01(+1.56%)
Jan 30, 2018 0.6200 0.6200 0.5831 0.5923 234,113 -0.02(-3.84%)
Jan 29, 2018 0.6210 0.6218 0.6036 0.6159 561,636 -0.03(-4.33%)
Jan 26, 2018 0.6500 0.6599 0.6246 0.6438 249,060 -0.01(-0.80%)
Jan 25, 2018 0.6766 0.6950 0.6400 0.6490 159,402 -0.02(-2.70%)
Jan 24, 2018 0.6845 0.7000 0.6608 0.6670 164,573 -0.00(-0.45%)
Jan 23, 2018 0.6467 0.6799 0.6393 0.6700 277,172 +0.01(+1.38%)
Jan 22, 2018 0.6480 0.6686 0.6400 0.6609 353,143 +0.01(+1.99%)
Jan 19, 2018 0.6550 0.6550 0.6328 0.6480 263,503 -0.01(-1.07%)
Jan 18, 2018 0.6491 0.6491 0.6451 0.6550 280,531 -0.01(-2.22%)
Jan 17, 2018 0.6590 0.6700 0.6480 0.6699 160,903 +0.02(+3.06%)
Jan 16, 2018 0.6720 0.6863 0.6500 0.6500 531,542 -0.04(-5.97%)
Jan 12, 2018 0.6913 0.6913 0.6913 0 -0.00(-0.22%)
Jan 11, 2018 0.7033 0.7037 0.6845 0.6928 219,095 -0.01(-1.03%)
Jan 10, 2018 0.6784 0.7000 0.6700 0.7000 130,697 +0.04(+5.49%)
Jan 09, 2018 0.6950 0.6956 0.6500 0.6636 303,367 -0.03(-4.53%)
Jan 08, 2018 0.7040 0.7150 0.6950 0.6951 506,540 -0.00(-0.70%)
Jan 05, 2018 0.7127 0.7170 0.6912 0.7000 294,119 +0.00(+0.00%)
Jan 04, 2018 0.6646 0.7065 0.6550 0.7000 313,024 +0.03(+4.14%)
Jan 03, 2018 0.6487 0.6722 0.6374 0.6722 608,443 +0.02(+3.42%)
Jan 02, 2018 0.6198 0.6500 0.6150 0.6500 159,582 +0.04(+5.83%)
Dec 29, 2017 0.6142 0.6142 0.6142 0 +0.00(+0.43%)
Dec 28, 2017 0.6090 0.6293 0.5981 0.6116 223,380 -0.00(-0.07%)
Dec 27, 2017 0.6268 0.6310 0.6080 0.6120 247,077 -0.03(-4.38%)
Dec 26, 2017 0.6397 0.6500 0.6200 0.6400 199,454 +0.02(+3.23%)
Dec 22, 2017 0.6407 0.6440 0.6180 0.6200 517,029 -0.01(-2.21%)
Dec 21, 2017 0.6371 0.6489 0.6297 0.6340 707,264 +0.00(+0.63%)
Dec 20, 2017 0.6248 0.6556 0.6248 0.6300 806,251 +0.01(+1.61%)
Dec 19, 2017 0.6100 0.6253 0.6040 0.6200 715,342 +0.01(+1.92%)
Dec 18, 2017 0.6235 0.6500 0.6037 0.6083 423,765 -0.00(-0.27%)
Dec 15, 2017 0.6280 0.6343 0.6100 0.6100 657,799 -0.00(-0.16%)
Dec 14, 2017 0.6096 0.6249 0.5957 0.6110 447,658 +0.01(+1.33%)
Dec 13, 2017 0.5857 0.6030 0.5857 0.6030 569,728 -0.00(-0.50%)
Dec 12, 2017 0.6010 0.6060 0.5801 0.6060 209,569 +0.01(+0.97%)
Dec 11, 2017 0.5900 0.6090 0.5832 0.6002 346,312 +0.03(+4.36%)
Dec 08, 2017 0.5586 0.5849 0.5523 0.5751 341,124 +0.02(+3.44%)
Dec 07, 2017 0.5406 0.5562 0.5349 0.5560 229,496 +0.01(+1.09%)
Dec 06, 2017 0.5565 0.5720 0.5384 0.5500 417,005 -0.03(-5.17%)
Dec 05, 2017 0.5702 0.6000 0.5702 0.5800 225,266 -0.00(-0.31%)
Dec 04, 2017 0.5576 0.5899 0.5565 0.5818 658,688 +0.05(+9.79%)
Dec 01, 2017 0.5210 0.5351 0.5170 0.5299 194,111 +0.01(+1.90%)
Nov 30, 2017 0.5306 0.5455 0.5172 0.5200 204,838 -0.01(-2.68%)
Nov 29, 2017 0.5315 0.5472 0.5109 0.5343 244,447 -0.01(-2.43%)
Nov 28, 2017 0.5150 0.5554 0.5000 0.5476 328,139 +0.01(+2.41%)
Nov 27, 2017 0.5690 0.5690 0.5200 0.5347 483,080 -0.03(-5.86%)
Nov 24, 2017 0.5720 0.5900 0.5680 0.5680 148,052 -0.02(-4.05%)
Nov 22, 2017 0.5668 0.5920 0.5628 0.5920 478,458 +0.03(+4.74%)
Nov 21, 2017 0.5354 0.5652 0.5354 0.5652 150,996 +0.03(+6.18%)
Nov 20, 2017 0.5420 0.5733 0.5289 0.5323 242,300 -0.02(-3.13%)
Nov 17, 2017 0.5182 0.5500 0.5170 0.5495 409,029 +0.03(+5.77%)
Nov 16, 2017 0.5066 0.5274 0.5054 0.5195 123,795 +0.02(+3.90%)
Nov 15, 2017 0.5052 0.5100 0.4913 0.5000 114,796 -0.01(-1.30%)
Nov 14, 2017 0.5450 0.5450 0.4935 0.5066 354,446 -0.03(-4.92%)
Nov 13, 2017 0.5500 0.5520 0.5164 0.5328 300,697 +0.00(+0.55%)
Nov 10, 2017 0.5266 0.5378 0.5053 0.5299 390,924 +0.02(+4.21%)
Nov 09, 2017 0.5000 0.5367 0.4850 0.5085 491,066 +0.05(+10.54%)
Nov 08, 2017 0.4400 0.4700 0.4390 0.4600 149,889 +0.01(+2.77%)
Nov 07, 2017 0.4398 0.4482 0.4284 0.4476 254,978 +0.00(+0.69%)
Nov 06, 2017 0.4518 0.4518 0.4421 0.4445 47,421 +0.00(+0.57%)
Nov 03, 2017 0.4400 0.4495 0.4380 0.4420 130,576 +0.00(+0.21%)
Nov 02, 2017 0.4358 0.4467 0.4350 0.4411 164,045 +0.00(+0.74%)
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.