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 (%)
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%)
Nov 01, 2017 0.4316 0.4425 0.4316 0.4378 42,863 +0.01(+1.44%)
Oct 31, 2017 0.4320 0.4430 0.4316 0.4316 109,985 -0.01(-1.62%)
Oct 30, 2017 0.4500 0.4600 0.4345 0.4387 120,635 -0.01(-2.53%)
Oct 27, 2017 0.4396 0.4600 0.4396 0.4501 103,116 +0.01(+1.49%)
Oct 26, 2017 0.4500 0.4582 0.4435 0.4435 113,275 -0.01(-2.46%)
Oct 25, 2017 0.4650 0.4650 0.4500 0.4547 138,591 -0.01(-1.78%)
Oct 24, 2017 0.4649 0.4688 0.4557 0.4629 64,183 +0.00(+0.46%)
Oct 23, 2017 0.4745 0.4770 0.4578 0.4608 162,607 -0.00(-1.05%)
Oct 20, 2017 0.4605 0.4800 0.4576 0.4657 225,940 -0.01(-2.47%)
Oct 19, 2017 0.4750 0.4825 0.4725 0.4775 111,538 -0.00(-0.52%)
Oct 18, 2017 0.4848 0.4978 0.4769 0.4800 179,622 -0.00(-0.99%)
Oct 17, 2017 0.4910 0.4970 0.4760 0.4848 138,121 +0.01(+1.21%)
Oct 16, 2017 0.4800 0.4893 0.4610 0.4790 317,851 +0.00(+0.84%)
Oct 13, 2017 0.4680 0.4800 0.4627 0.4750 71,950 +0.00(+0.85%)
Oct 12, 2017 0.4747 0.4800 0.4630 0.4710 121,105 +0.00(+0.21%)
Oct 11, 2017 0.4702 0.4800 0.4700 0.4700 84,464 +0.00(+0.43%)
Oct 10, 2017 0.4776 0.4900 0.4630 0.4680 141,972 +0.01(+1.74%)
Oct 09, 2017 0.4800 0.4900 0.4500 0.4600 234,841 -0.02(-4.31%)
Oct 06, 2017 0.4720 0.4808 0.4592 0.4807 203,698 +0.02(+4.54%)
Oct 05, 2017 0.4760 0.4800 0.4510 0.4598 240,131 -0.03(-5.19%)
Oct 04, 2017 0.4900 0.4909 0.4785 0.4850 118,864 -0.00(-0.86%)
Oct 03, 2017 0.4852 0.4983 0.4852 0.4892 156,578 -0.01(-1.70%)
Oct 02, 2017 0.4960 0.5060 0.4900 0.4977 137,150 -0.01(-2.55%)
Sep 29, 2017 0.5033 0.5150 0.4787 0.5107 127,723 +0.01(+1.13%)
Sep 28, 2017 0.5116 0.5251 0.5032 0.5050 169,076 -0.01(-1.56%)
Sep 27, 2017 0.5200 0.5429 0.5130 0.5130 116,936 -0.04(-6.73%)
Sep 26, 2017 0.5400 0.5542 0.5400 0.5500 23,370 -0.00(-0.20%)
Sep 25, 2017 0.5600 0.5607 0.5415 0.5511 49,985 -0.01(-0.92%)
Sep 22, 2017 0.5400 0.5595 0.5272 0.5562 207,916 +0.02(+4.46%)
Sep 21, 2017 0.5360 0.5409 0.5302 0.5325 98,140 -0.00(-0.67%)
Sep 20, 2017 0.5426 0.5486 0.5321 0.5361 67,785 -0.00(-0.17%)
Sep 19, 2017 0.5478 0.5560 0.5357 0.5370 52,852 -0.01(-2.36%)
Sep 18, 2017 0.5316 0.5563 0.5313 0.5500 90,432 +0.01(+1.85%)
Sep 15, 2017 0.5315 0.5500 0.5315 0.5400 210,497 -0.01(-1.82%)
Sep 14, 2017 0.5364 0.5500 0.5310 0.5500 62,116 +0.00(+0.46%)
Sep 13, 2017 0.5402 0.5500 0.5399 0.5475 69,732 +0.01(+1.39%)
Sep 12, 2017 0.5355 0.5500 0.5355 0.5400 81,050 -0.00(-0.48%)
Sep 11, 2017 0.5444 0.5500 0.5327 0.5426 118,233 -0.01(-1.35%)
Sep 08, 2017 0.5490 0.5582 0.5490 0.5500 89,225 -0.01(-1.79%)
Sep 07, 2017 0.5600 0.5600 0.5485 0.5600 61,323 +0.00(+0.32%)
Sep 06, 2017 0.5541 0.5600 0.5460 0.5582 77,233 +0.01(+1.29%)
Sep 05, 2017 0.5455 0.5600 0.5455 0.5511 153,778 +0.00(+0.20%)
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.