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 (%)
Jun 28, 2019 0.3730 0.3733 0.3600 0.3695 148,800 +0.00(+1.15%)
Jun 27, 2019 0.3697 0.3736 0.3560 0.3653 32,036 +0.00(+0.91%)
Jun 26, 2019 0.3550 0.3685 0.3550 0.3620 139,166 +0.00(+1.29%)
Jun 25, 2019 0.3610 0.3700 0.3495 0.3574 120,087 -0.01(-2.27%)
Jun 24, 2019 0.3611 0.3666 0.3568 0.3657 115,715 +0.00(+0.58%)
Jun 21, 2019 0.3455 0.3675 0.3379 0.3636 123,300 +0.00(+1.28%)
Jun 20, 2019 0.3416 0.3590 0.3416 0.3590 267,903 +0.02(+6.06%)
Jun 19, 2019 0.3405 0.3538 0.3385 0.3385 153,574 -0.00(-0.44%)
Jun 18, 2019 0.3510 0.3530 0.3337 0.3400 336,850 -0.01(-3.52%)
Jun 17, 2019 0.3528 0.3645 0.3487 0.3524 62,827 +0.00(+0.09%)
Jun 14, 2019 0.3510 0.3600 0.3510 0.3521 32,600 +0.00(+0.03%)
Jun 13, 2019 0.3572 0.3629 0.3510 0.3520 76,994 -0.00(-0.85%)
Jun 12, 2019 0.3625 0.3693 0.3550 0.3550 104,156 -0.01(-2.87%)
Jun 11, 2019 0.3666 0.3700 0.3593 0.3655 14,505 +0.00(+0.97%)
Jun 10, 2019 0.3602 0.3709 0.3600 0.3620 84,564 +0.00(+0.56%)
Jun 07, 2019 0.3510 0.3682 0.3510 0.3600 67,300 -0.00(-0.53%)
Jun 06, 2019 0.3500 0.3639 0.3500 0.3619 58,350 +0.00(+0.72%)
Jun 05, 2019 0.3600 0.3640 0.3501 0.3593 215,429 +0.01(+2.36%)
Jun 04, 2019 0.3523 0.3607 0.3510 0.3510 269,404 -0.01(-2.23%)
Jun 03, 2019 0.3537 0.3667 0.3537 0.3590 73,827 +0.00(+0.28%)
May 31, 2019 0.3599 0.3604 0.3500 0.3580 110,600 +0.00(+1.24%)
May 30, 2019 0.3658 0.3658 0.3498 0.3536 59,964 +0.00(+0.43%)
May 29, 2019 0.3575 0.3627 0.3499 0.3521 155,900 -0.01(-1.51%)
May 28, 2019 0.3660 0.3679 0.3575 0.3575 159,992 -0.01(-3.35%)
May 24, 2019 0.3625 0.3705 0.3600 0.3699 85,800 -0.00(-0.03%)
May 23, 2019 0.3650 0.3811 0.3603 0.3700 212,706 +0.00(+0.00%)
May 22, 2019 0.3762 0.3763 0.3655 0.3700 68,517 -0.01(-2.63%)
May 21, 2019 0.3850 0.3929 0.3700 0.3800 105,613 -0.01(-1.30%)
May 20, 2019 0.3650 0.4050 0.3600 0.3850 118,776 +0.00(+0.00%)
May 17, 2019 0.3750 0.3881 0.3700 0.3850 83,600 +0.01(+1.85%)
May 16, 2019 0.3750 0.4000 0.3700 0.3780 134,610 +0.00(+0.80%)
May 15, 2019 0.3700 0.3822 0.3691 0.3750 125,063 +0.01(+3.02%)
May 14, 2019 0.3650 0.3703 0.3600 0.3640 180,643 -0.00(-0.66%)
May 13, 2019 0.3850 0.3892 0.3587 0.3664 228,669 -0.01(-2.79%)
May 10, 2019 0.3858 0.3897 0.3761 0.3769 69,000 -0.00(-0.03%)
May 09, 2019 0.3675 0.3906 0.3675 0.3770 188,426 -0.02(-5.32%)
May 08, 2019 0.3883 0.3982 0.3811 0.3982 49,814 +0.01(+2.10%)
May 07, 2019 0.4046 0.4046 0.3830 0.3900 96,000 -0.01(-2.30%)
May 06, 2019 0.3940 0.4117 0.3933 0.3992 159,450 -0.00(-0.25%)
May 03, 2019 0.3900 0.4079 0.3900 0.4002 111,200 +0.00(+1.11%)
May 02, 2019 0.3958 0.4037 0.3840 0.3958 72,473 -0.01(-1.74%)
May 01, 2019 0.4086 0.4086 0.3917 0.4028 58,800 +0.01(+2.76%)
Apr 30, 2019 0.3900 0.3948 0.3844 0.3920 105,826 +0.01(+1.87%)
Apr 29, 2019 0.3800 0.3893 0.3758 0.3848 172,317 -0.00(-0.05%)
Apr 26, 2019 0.3809 0.3898 0.3800 0.3850 143,100 +0.01(+1.32%)
Apr 25, 2019 0.3901 0.3901 0.3700 0.3800 122,450 +0.00(+1.23%)
Apr 24, 2019 0.3650 0.3887 0.3650 0.3754 136,908 +0.00(+0.19%)
Apr 23, 2019 0.3800 0.3920 0.3665 0.3747 281,659 -0.01(-1.39%)
Apr 22, 2019 0.3891 0.3939 0.3782 0.3800 89,261 +0.00(+0.00%)
Apr 18, 2019 0.3830 0.4019 0.3800 0.3800 177,800 -0.02(-4.98%)
Apr 17, 2019 0.4011 0.4150 0.3800 0.3999 180,750 -0.01(-2.34%)
Apr 16, 2019 0.4289 0.4289 0.4022 0.4095 133,833 -0.01(-2.50%)
Apr 15, 2019 0.4297 0.4428 0.4143 0.4200 76,639 -0.01(-1.18%)
Apr 12, 2019 0.4400 0.4400 0.4246 0.4250 108,000 +0.00(+0.14%)
Apr 11, 2019 0.4352 0.4400 0.4244 0.4244 170,846 -0.02(-4.31%)
Apr 10, 2019 0.4300 0.4453 0.4233 0.4435 164,973 +0.01(+3.14%)
Apr 09, 2019 0.4340 0.4344 0.4222 0.4300 170,581 +0.00(+0.00%)
Apr 08, 2019 0.4130 0.4300 0.4000 0.4300 227,583 +0.00(+1.06%)
Apr 05, 2019 0.4300 0.4312 0.4155 0.4255 75,900 +0.00(+0.12%)
Apr 04, 2019 0.4200 0.4300 0.4165 0.4250 119,777 -0.00(-0.70%)
Apr 03, 2019 0.4200 0.4294 0.4086 0.4280 99,387 +0.02(+4.39%)
Apr 02, 2019 0.3871 0.4151 0.3871 0.4100 104,945 +0.01(+2.50%)
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.