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 (%)
Oct 31, 2018 0.4875 0.5116 0.4775 0.5116 181,899 +0.04(+8.28%)
Oct 30, 2018 0.4650 0.4770 0.4495 0.4725 287,600 +0.00(+0.25%)
Oct 29, 2018 0.4735 0.4940 0.4629 0.4713 312,039 -0.00(-0.11%)
Oct 26, 2018 0.4645 0.4800 0.4314 0.4718 727,300 +0.00(+0.38%)
Oct 25, 2018 0.5010 0.5010 0.4700 0.4700 474,125 -0.01(-2.25%)
Oct 24, 2018 0.5010 0.5072 0.4808 0.4808 443,835 -0.01(-2.38%)
Oct 23, 2018 0.5047 0.5147 0.4870 0.4925 234,126 -0.01(-2.49%)
Oct 22, 2018 0.5167 0.5391 0.5051 0.5051 505,332 -0.01(-2.02%)
Oct 19, 2018 0.5450 0.5500 0.5155 0.5155 182,100 -0.03(-4.75%)
Oct 18, 2018 0.5693 0.5800 0.5352 0.5412 403,089 -0.03(-5.05%)
Oct 17, 2018 0.5698 0.5754 0.5500 0.5700 253,469 -0.00(-0.70%)
Oct 16, 2018 0.5750 0.5800 0.5600 0.5740 406,298 +0.02(+3.14%)
Oct 15, 2018 0.5380 0.5577 0.5300 0.5565 573,842 +0.02(+3.38%)
Oct 12, 2018 0.5420 0.5590 0.5300 0.5383 815,200 +0.01(+1.57%)
Oct 11, 2018 0.5150 0.5313 0.5017 0.5300 549,309 +0.01(+2.57%)
Oct 10, 2018 0.5600 0.5663 0.5100 0.5167 210,119 -0.04(-7.72%)
Oct 09, 2018 0.5395 0.5649 0.5395 0.5599 103,402 +0.01(+1.80%)
Oct 08, 2018 0.5560 0.5720 0.5400 0.5500 297,457 -0.01(-0.94%)
Oct 05, 2018 0.5678 0.5735 0.5540 0.5552 260,700 -0.01(-1.73%)
Oct 04, 2018 0.5710 0.5847 0.5487 0.5650 237,209 -0.02(-2.59%)
Oct 03, 2018 0.5500 0.5800 0.5246 0.5800 448,067 +0.04(+7.41%)
Oct 02, 2018 0.5500 0.5537 0.5350 0.5400 178,762 +0.00(+0.00%)
Oct 01, 2018 0.5475 0.5521 0.5350 0.5400 370,366 +0.01(+1.89%)
Sep 28, 2018 0.5100 0.5433 0.5100 0.5300 496,400 +0.01(+2.12%)
Sep 27, 2018 0.5201 0.5330 0.5156 0.5190 192,690 +0.01(+2.69%)
Sep 26, 2018 0.5100 0.5261 0.5000 0.5054 212,024 +0.00(+0.98%)
Sep 25, 2018 0.4963 0.5193 0.4922 0.5005 137,923 +0.00(+0.10%)
Sep 24, 2018 0.4980 0.5200 0.4921 0.5000 94,673 -0.01(-2.53%)
Sep 21, 2018 0.5238 0.5300 0.5089 0.5130 168,100 -0.01(-1.35%)
Sep 20, 2018 0.4866 0.5459 0.4861 0.5200 270,646 +0.03(+5.80%)
Sep 19, 2018 0.4975 0.5040 0.4810 0.4915 245,099 +0.00(+0.14%)
Sep 18, 2018 0.4890 0.5028 0.4890 0.4908 105,242 +0.01(+2.21%)
Sep 17, 2018 0.4879 0.4943 0.4743 0.4802 296,266 -0.01(-2.00%)
Sep 14, 2018 0.4885 0.5006 0.4809 0.4900 70,400 -0.01(-1.03%)
Sep 13, 2018 0.4984 0.5107 0.4828 0.4951 333,936 -0.00(-0.98%)
Sep 12, 2018 0.4660 0.5000 0.4660 0.5000 307,778 +0.02(+4.41%)
Sep 11, 2018 0.4814 0.4902 0.4785 0.4789 48,345 +0.00(+0.34%)
Sep 10, 2018 0.4902 0.4902 0.4763 0.4773 255,618 -0.02(-3.24%)
Sep 07, 2018 0.4835 0.4966 0.4810 0.4933 156,500 +0.01(+1.34%)
Sep 06, 2018 0.4825 0.5029 0.4804 0.4868 208,631 +0.00(+0.89%)
Sep 05, 2018 0.5120 0.5144 0.4800 0.4825 110,338 -0.03(-5.76%)
Sep 04, 2018 0.5200 0.5248 0.4900 0.5120 998,538 +0.00(+0.39%)
Aug 31, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.06%)
Aug 30, 2018 0.4904 0.4950 0.4800 0.4901 139,627 +0.01(+2.49%)
Aug 29, 2018 0.4817 0.4999 0.4782 0.4782 107,635 -0.01(-1.20%)
Aug 28, 2018 0.4849 0.4981 0.4778 0.4840 76,065 +0.00(+0.14%)
Aug 27, 2018 0.4800 0.4971 0.4750 0.4833 200,959 +0.01(+1.75%)
Aug 24, 2018 0.4806 0.4957 0.4660 0.4750 319,900 -0.00(-0.21%)
Aug 23, 2018 0.4700 0.4837 0.4624 0.4760 119,348 +0.01(+1.28%)
Aug 22, 2018 0.5000 0.5000 0.4700 0.4700 130,346 -0.01(-2.97%)
Aug 21, 2018 0.4710 0.4950 0.4710 0.4844 268,792 -0.00(-0.12%)
Aug 20, 2018 0.4731 0.4860 0.4577 0.4850 179,655 +0.01(+1.55%)
Aug 17, 2018 0.4722 0.4843 0.4550 0.4776 358,200 +0.01(+2.38%)
Aug 16, 2018 0.4600 0.4814 0.4500 0.4665 169,293 +0.01(+1.13%)
Aug 15, 2018 0.4920 0.4920 0.4500 0.4613 276,443 -0.01(-2.27%)
Aug 14, 2018 0.4700 0.4842 0.4700 0.4720 80,010 -0.00(-0.06%)
Aug 13, 2018 0.4836 0.4900 0.4700 0.4723 141,257 -0.02(-3.16%)
Aug 10, 2018 0.4944 0.5023 0.4810 0.4877 249,800 -0.02(-4.07%)
Aug 09, 2018 0.4987 0.5089 0.4957 0.5084 93,035 +0.01(+1.68%)
Aug 08, 2018 0.4910 0.5200 0.4910 0.5000 79,894 -0.02(-2.91%)
Aug 07, 2018 0.5102 0.5244 0.5100 0.5150 162,821 +0.01(+2.98%)
Aug 06, 2018 0.5088 0.5350 0.5000 0.5001 195,155 -0.01(-1.09%)
Aug 03, 2018 0.5370 0.5370 0.5056 0.5056 112,300 -0.01(-2.37%)
Aug 02, 2018 0.5261 0.5261 0.5010 0.5179 311,354 +0.01(+1.55%)
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.