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 (%)
Sep 30, 2022 0.5193 0.5193 0.4786 0.4871 68,721 -0.02(-3.16%)
Sep 29, 2022 0.5350 0.5350 0.4889 0.5030 72,215 -0.03(-5.26%)
Sep 28, 2022 0.4872 0.5309 0.4872 0.5309 155,730 +0.04(+7.64%)
Sep 27, 2022 0.4690 0.5000 0.4690 0.4932 205,808 +0.03(+7.45%)
Sep 26, 2022 0.4990 0.4990 0.4574 0.4590 383,172 -0.03(-5.73%)
Sep 23, 2022 0.4905 0.5014 0.4700 0.4869 352,242 -0.04(-7.63%)
Sep 22, 2022 0.5300 0.5369 0.5151 0.5271 106,269 -0.01(-2.75%)
Sep 21, 2022 0.5285 0.5588 0.5270 0.5420 136,197 -0.02(-3.01%)
Sep 20, 2022 0.5464 0.5700 0.5400 0.5588 124,403 -0.01(-1.96%)
Sep 19, 2022 0.5554 0.5700 0.5490 0.5700 194,060 +0.01(+1.73%)
Sep 16, 2022 0.5600 0.5723 0.5415 0.5603 276,070 -0.02(-3.83%)
Sep 15, 2022 0.6238 0.6341 0.5734 0.5826 105,182 -0.05(-8.12%)
Sep 14, 2022 0.6000 0.6400 0.6000 0.6341 99,830 +0.02(+3.54%)
Sep 13, 2022 0.6340 0.6340 0.6000 0.6124 417,166 -0.04(-5.42%)
Sep 12, 2022 0.6600 0.6600 0.6303 0.6475 130,517 -0.00(-0.38%)
Sep 09, 2022 0.6700 0.6700 0.6400 0.6500 304,723 +0.01(+2.04%)
Sep 08, 2022 0.6000 0.6420 0.5942 0.6370 256,073 +0.04(+7.20%)
Sep 07, 2022 0.5912 0.5942 0.5700 0.5942 46,889 +0.00(+0.71%)
Sep 06, 2022 0.5830 0.6380 0.5830 0.5900 228,265 -0.01(-0.84%)
Sep 02, 2022 0.6075 0.6155 0.5800 0.5950 134,243 -0.00(-0.30%)
Sep 01, 2022 0.6500 0.6500 0.5749 0.5968 517,101 -0.03(-5.49%)
Aug 31, 2022 0.6500 0.6500 0.6200 0.6315 210,737 -0.01(-2.20%)
Aug 30, 2022 0.6509 0.6571 0.5936 0.6457 458,055 +0.03(+4.15%)
Aug 29, 2022 0.5686 0.6403 0.5662 0.6200 284,139 +0.05(+9.04%)
Aug 26, 2022 0.6014 0.6014 0.5520 0.5686 172,323 -0.03(-5.23%)
Aug 25, 2022 0.6180 0.6419 0.5880 0.6000 246,674 -0.01(-1.88%)
Aug 24, 2022 0.5300 0.6150 0.5243 0.6115 562,285 +0.11(+21.69%)
Aug 23, 2022 0.5070 0.5217 0.4979 0.5025 116,283 +0.02(+4.69%)
Aug 22, 2022 0.4805 0.4950 0.4602 0.4800 127,330 -0.01(-2.04%)
Aug 19, 2022 0.5169 0.5200 0.4900 0.4900 99,270 -0.03(-6.06%)
Aug 18, 2022 0.5058 0.5267 0.5048 0.5216 135,096 +0.02(+4.24%)
Aug 17, 2022 0.5459 0.5600 0.5004 0.5004 201,227 -0.05(-9.02%)
Aug 16, 2022 0.5537 0.5616 0.5339 0.5500 203,223 -0.01(-1.50%)
Aug 15, 2022 0.5310 0.5772 0.5310 0.5584 119,587 -0.02(-3.39%)
Aug 12, 2022 0.5968 0.6025 0.5704 0.5780 133,426 -0.02(-3.67%)
Aug 11, 2022 0.5931 0.6214 0.5930 0.6000 132,854 -0.01(-1.56%)
Aug 10, 2022 0.5900 0.6156 0.5807 0.6095 328,072 +0.03(+6.00%)
Aug 09, 2022 0.5490 0.5835 0.5490 0.5750 140,777 -0.02(-3.20%)
Aug 08, 2022 0.5750 0.6210 0.5750 0.5940 174,580 +0.03(+5.13%)
Aug 05, 2022 0.5586 0.5870 0.5586 0.5650 72,111 +0.00(+0.00%)
Aug 04, 2022 0.5700 0.5803 0.5586 0.5650 130,820 -0.01(-1.88%)
Aug 03, 2022 0.5900 0.5931 0.5657 0.5758 65,861 -0.01(-1.66%)
Aug 02, 2022 0.5500 0.5999 0.5500 0.5855 204,210 +0.00(+0.41%)
Aug 01, 2022 0.5700 0.6000 0.5600 0.5831 273,432 +0.00(+0.53%)
Jul 29, 2022 0.5800 0.5890 0.5568 0.5800 515,883 +0.02(+3.57%)
Jul 28, 2022 0.5500 0.5729 0.5198 0.5600 110,358 +0.02(+3.26%)
Jul 27, 2022 0.5299 0.5550 0.5231 0.5423 123,488 +0.01(+2.71%)
Jul 26, 2022 0.5250 0.5280 0.5110 0.5280 46,168 +0.02(+3.49%)
Jul 25, 2022 0.4815 0.5266 0.4800 0.5102 90,134 +0.03(+6.29%)
Jul 22, 2022 0.4950 0.5100 0.4702 0.4800 137,356 -0.03(-5.88%)
Jul 21, 2022 0.5670 0.5670 0.5050 0.5100 137,730 -0.03(-5.56%)
Jul 20, 2022 0.5349 0.5530 0.5030 0.5400 177,880 +0.03(+5.88%)
Jul 19, 2022 0.5236 0.5400 0.4971 0.5100 247,826 +0.01(+2.00%)
Jul 18, 2022 0.4710 0.5186 0.4710 0.5000 288,144 +0.03(+5.89%)
Jul 15, 2022 0.4750 0.4938 0.4720 0.4722 73,644 -0.02(-3.63%)
Jul 14, 2022 0.4500 0.4900 0.4310 0.4900 424,394 +0.02(+4.26%)
Jul 13, 2022 0.4475 0.4700 0.4427 0.4700 97,796 +0.02(+3.52%)
Jul 12, 2022 0.4409 0.4679 0.4409 0.4540 352,203 -0.01(-2.41%)
Jul 11, 2022 0.4887 0.4887 0.4600 0.4652 52,416 -0.03(-6.02%)
Jul 08, 2022 0.4974 0.5138 0.4808 0.4950 107,553 -0.01(-1.22%)
Jul 07, 2022 0.4400 0.5040 0.4400 0.5011 396,293 +0.05(+11.11%)
Jul 06, 2022 0.4691 0.4700 0.4282 0.4510 182,932 +0.01(+1.76%)
Jul 05, 2022 0.4540 0.4815 0.4324 0.4432 282,593 -0.04(-7.67%)
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.