Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (TSX: FCU )

1.140 +0.020 (+1.79%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 6, 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 (%)
Apr 30, 2015 1.170 1.170 1.150 1.160 554,390 -0.01(-0.85%)
Apr 29, 2015 1.160 1.175 1.150 1.170 302,151 +0.01(+0.86%)
Apr 28, 2015 1.150 1.170 1.140 1.160 262,188 +0.01(+0.87%)
Apr 27, 2015 1.200 1.200 1.130 1.150 1,065,474 -0.05(-4.17%)
Apr 24, 2015 1.220 1.230 1.180 1.200 1,497,454 -0.01(-0.83%)
Apr 23, 2015 1.200 1.220 1.190 1.210 1,543,599 +0.02(+1.68%)
Apr 22, 2015 1.160 1.200 1.150 1.190 1,755,273 +0.05(+4.39%)
Apr 21, 2015 1.170 1.170 1.140 1.140 326,227 -0.03(-2.56%)
Apr 20, 2015 1.160 1.170 1.130 1.170 826,763 +0.04(+3.54%)
Apr 17, 2015 1.150 1.150 1.130 1.130 535,142 -0.03(-2.59%)
Apr 16, 2015 1.180 1.180 1.150 1.160 1,053,130 -0.01(-0.85%)
Apr 15, 2015 1.150 1.200 1.140 1.170 1,413,491 +0.02(+1.74%)
Apr 14, 2015 1.140 1.160 1.120 1.150 1,268,772 +0.00(+0.00%)
Apr 13, 2015 1.200 1.210 1.150 1.150 1,300,092 -0.03(-2.54%)
Apr 10, 2015 1.160 1.190 1.150 1.180 1,466,739 +0.01(+0.85%)
Apr 09, 2015 1.180 1.200 1.140 1.170 2,919,222 -0.03(-2.50%)
Apr 08, 2015 1.220 1.220 1.190 1.200 621,414 -0.01(-0.83%)
Apr 07, 2015 1.220 1.220 1.190 1.210 824,358 +0.00(+0.00%)
Apr 06, 2015 1.220 1.250 1.210 1.210 1,018,210 -0.01(-0.82%)
Apr 02, 2015 1.220 1.220 1.220 0 -0.03(-2.40%)
Apr 01, 2015 1.300 1.300 1.240 1.250 1,754,817 -0.07(-5.30%)
Mar 31, 2015 1.330 1.360 1.320 1.320 1,582,624 +0.01(+0.76%)
Mar 30, 2015 1.320 1.370 1.300 1.310 1,499,281 -0.03(-2.24%)
Mar 27, 2015 1.230 1.340 1.230 1.340 1,897,557 +0.10(+8.06%)
Mar 26, 2015 1.280 1.280 1.240 1.240 676,811 -0.02(-1.59%)
Mar 25, 2015 1.260 1.295 1.250 1.260 1,747,169 +0.02(+1.61%)
Mar 24, 2015 1.240 1.260 1.240 1.240 624,173 -0.01(-0.80%)
Mar 23, 2015 1.210 1.250 1.210 1.250 421,711 +0.03(+2.46%)
Mar 20, 2015 1.200 1.230 1.190 1.220 903,242 +0.03(+2.52%)
Mar 19, 2015 1.240 1.240 1.180 1.190 3,309,624 -0.06(-4.80%)
Mar 18, 2015 1.260 1.265 1.230 1.250 1,051,648 +0.01(+0.81%)
Mar 17, 2015 1.250 1.260 1.200 1.240 1,044,248 -0.01(-0.80%)
Mar 16, 2015 1.280 1.280 1.230 1.250 906,152 +0.00(+0.00%)
Mar 13, 2015 1.240 1.280 1.220 1.250 1,135,903 +0.00(+0.00%)
Mar 12, 2015 1.260 1.270 1.230 1.250 747,867 -0.02(-1.57%)
Mar 11, 2015 1.300 1.300 1.260 1.270 489,849 -0.03(-2.31%)
Mar 10, 2015 1.270 1.300 1.260 1.300 2,399,620 +0.02(+1.56%)
Mar 09, 2015 1.300 1.320 1.280 1.280 962,811 -0.01(-0.78%)
Mar 06, 2015 1.280 1.330 1.280 1.290 1,666,519 +0.00(+0.00%)
Mar 05, 2015 1.360 1.380 1.280 1.290 2,143,080 -0.05(-3.73%)
Mar 04, 2015 1.360 1.290 1.340 3,614,657 +0.05(+3.88%)
Mar 03, 2015 1.250 1.290 1.230 1.290 2,363,371 +0.04(+3.20%)
Mar 02, 2015 1.230 1.270 1.220 1.250 3,893,670 +0.08(+6.84%)
Feb 27, 2015 1.180 1.190 1.150 1.170 899,430 -0.01(-0.85%)
Feb 26, 2015 1.140 1.180 1.130 1.180 1,108,336 +0.04(+3.51%)
Feb 25, 2015 1.150 1.150 1.130 1.140 599,695 +0.00(+0.00%)
Feb 24, 2015 1.160 1.160 1.140 1.140 1,118,181 -0.03(-2.56%)
Feb 23, 2015 1.170 1.170 1.140 1.170 471,380 -0.01(-0.85%)
Feb 20, 2015 1.170 1.180 1.150 1.180 427,415 +0.01(+0.85%)
Feb 19, 2015 1.190 1.190 1.150 1.170 803,821 -0.02(-1.68%)
Feb 18, 2015 1.190 1.200 1.160 1.190 1,009,998 +0.00(+0.00%)
Feb 17, 2015 1.180 1.220 1.170 1.190 1,287,948 +0.02(+1.71%)
Feb 13, 2015 1.170 1.170 1.170 0 +0.01(+0.86%)
Feb 12, 2015 1.170 1.190 1.160 1.160 1,119,915 +0.00(+0.00%)
Feb 11, 2015 1.190 1.200 1.140 1.160 1,493,114 -0.04(-3.33%)
Feb 10, 2015 1.220 1.220 1.170 1.200 1,520,721 -0.02(-1.64%)
Feb 09, 2015 1.200 1.230 1.190 1.220 2,862,738 +0.03(+2.52%)
Feb 06, 2015 1.140 1.190 1.135 1.190 1,082,563 +0.05(+4.39%)
Feb 05, 2015 1.140 1.140 1.130 1.140 182,211 +0.01(+0.88%)
Feb 04, 2015 1.140 1.140 1.120 1.130 330,141 +0.00(+0.00%)
Feb 03, 2015 1.140 1.140 1.130 1.130 706,257 -0.01(-0.88%)
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.