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 (%)
Dec 31, 2014 0.7382 0.7382 0.7382 0 +0.00(+0.44%)
Dec 30, 2014 0.7460 0.7690 0.7266 0.7350 408,278 -0.04(-5.67%)
Dec 29, 2014 0.7850 0.8050 0.7600 0.7792 160,617 -0.02(-2.60%)
Dec 26, 2014 0.8000 0.8000 0.7700 0.8000 109,270 +0.00(+0.38%)
Dec 24, 2014 0.7970 0.7970 0.7970 0 +0.09(+12.25%)
Dec 23, 2014 0.7250 0.7341 0.7100 0.7100 94,480 -0.01(-1.39%)
Dec 22, 2014 0.7200 0.7300 0.7080 0.7200 60,590 -0.01(-0.69%)
Dec 19, 2014 0.7100 0.7400 0.6870 0.7250 125,150 +0.04(+5.99%)
Dec 18, 2014 0.6910 0.7190 0.6760 0.6840 65,195 -0.02(-3.39%)
Dec 17, 2014 0.7067 0.7100 0.6900 0.7080 45,405 +0.00(+0.11%)
Dec 16, 2014 0.7273 0.7072 85,824 +0.03(+3.85%)
Dec 15, 2014 0.7070 0.7200 0.6810 0.6810 162,692 -0.02(-2.71%)
Dec 12, 2014 0.7300 0.7310 0.6978 0.7000 82,289 -0.02(-3.42%)
Dec 11, 2014 0.7265 0.7420 0.7172 0.7248 84,800 -0.00(-0.17%)
Dec 10, 2014 0.7500 0.7637 0.7260 0.7260 175,367 -0.02(-3.20%)
Dec 09, 2014 0.7560 0.7820 0.7500 0.7500 165,655 -0.02(-2.29%)
Dec 08, 2014 0.7885 0.8050 0.7600 0.7676 33,719 -0.02(-2.96%)
Dec 05, 2014 0.8095 0.8200 0.8000 0.7910 110,542 -0.02(-2.37%)
Dec 04, 2014 0.8200 0.8470 0.8056 0.8102 161,277 -0.00(-0.59%)
Dec 03, 2014 0.8188 0.8330 0.8100 0.8150 55,942 +0.00(+0.62%)
Dec 02, 2014 0.8490 0.8550 0.8040 0.8100 80,536 -0.03(-3.80%)
Dec 01, 2014 0.7790 0.8950 0.7610 0.8420 83,474 +0.08(+10.17%)
Nov 28, 2014 0.7655 0.7970 0.7580 0.7643 179,452 -0.07(-7.94%)
Nov 26, 2014 0.8302 0.8302 0.8302 0 -0.01(-1.17%)
Nov 25, 2014 0.8400 0.8400 0.8210 0.8400 119,603 -0.00(-0.38%)
Nov 24, 2014 0.8500 0.8560 0.8209 0.8432 76,331 -0.01(-0.80%)
Nov 21, 2014 0.8500 0.8783 0.8400 0.8500 62,985 +0.01(+1.19%)
Nov 20, 2014 0.8350 0.8550 0.8100 0.8400 46,234 +0.01(+0.72%)
Nov 19, 2014 0.8580 0.8680 0.8340 0.8340 138,521 -0.03(-3.14%)
Nov 18, 2014 0.8000 0.8610 0.8000 0.8610 69,309 +0.04(+5.26%)
Nov 17, 2014 0.8550 0.8000 0.8180 159,893 -0.04(-4.33%)
Nov 14, 2014 0.8340 0.8550 0.8126 0.8550 120,626 +0.04(+5.04%)
Nov 13, 2014 0.8830 0.8870 0.8050 0.8140 300,099 -0.09(-10.06%)
Nov 12, 2014 0.8900 0.9330 0.8540 0.9050 171,254 -0.01(-0.88%)
Nov 11, 2014 0.8670 0.9380 0.8570 0.9130 338,093 +0.05(+5.31%)
Nov 10, 2014 0.8225 0.8670 0.8170 0.8670 509,600 +0.07(+8.82%)
Nov 07, 2014 0.6780 0.8000 0.6720 0.7967 261,072 +0.14(+20.86%)
Nov 06, 2014 0.6597 0.6700 0.6330 0.6592 150,278 -0.01(-1.61%)
Nov 05, 2014 0.6935 0.6935 0.6600 0.6700 120,889 -0.03(-4.29%)
Nov 04, 2014 0.6950 0.7000 0.6800 0.7000 72,045 +0.00(+0.14%)
Nov 03, 2014 0.7200 0.7287 0.6930 0.6990 148,371 -0.01(-1.15%)
Oct 31, 2014 0.7030 0.7130 0.6860 0.7071 157,118 -0.00(-0.41%)
Oct 30, 2014 0.7730 0.7900 0.7000 0.7100 182,495 -0.05(-6.08%)
Oct 29, 2014 0.8000 0.8000 0.7560 0.7560 137,956 -0.05(-5.85%)
Oct 28, 2014 0.7730 0.8086 0.7711 0.8030 149,624 -0.00(-0.09%)
Oct 27, 2014 0.7807 0.8037 0.7709 0.8037 67,336 +0.01(+0.66%)
Oct 24, 2014 0.8270 0.8270 0.7984 0.7984 120,431 -0.03(-3.24%)
Oct 23, 2014 0.7943 0.8308 0.7900 0.8251 118,054 +0.03(+3.90%)
Oct 22, 2014 0.7770 0.8000 0.7693 0.7941 30,150 +0.01(+1.81%)
Oct 21, 2014 0.7600 0.7873 0.7600 0.7800 226,423 +0.03(+4.28%)
Oct 20, 2014 0.7535 0.7680 0.7400 0.7480 92,031 +0.00(+0.05%)
Oct 17, 2014 0.7440 0.8000 0.7440 0.7476 158,858 +0.02(+2.13%)
Oct 16, 2014 0.6030 0.7340 0.5977 0.7320 337,599 +0.11(+16.93%)
Oct 15, 2014 0.6049 0.6349 0.5844 0.6260 148,082 +0.01(+1.36%)
Oct 14, 2014 0.6560 0.6800 0.6100 0.6176 219,870 -0.06(-9.18%)
Oct 13, 2014 0.6500 0.6900 0.6400 0.6800 109,451 +0.02(+3.03%)
Oct 10, 2014 0.6641 0.6940 0.6350 0.6600 391,065 -0.02(-2.94%)
Oct 09, 2014 0.7375 0.7440 0.6750 0.6800 269,552 -0.06(-8.60%)
Oct 08, 2014 0.7811 0.7820 0.7295 0.7440 199,811 -0.02(-3.01%)
Oct 07, 2014 0.7761 0.7761 0.7370 0.7671 392,135 -0.02(-2.21%)
Oct 06, 2014 0.8035 0.8170 0.7630 0.7844 168,067 -0.02(-1.95%)
Oct 03, 2014 0.7700 0.8210 0.7690 0.8000 381,419 +0.04(+4.68%)
Oct 02, 2014 0.8030 0.8260 0.7327 0.7642 723,982 -0.06(-7.53%)
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.