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 (%)
Aug 31, 2017 0.5400 0.5600 0.5310 0.5500 290,506 +0.01(+2.04%)
Aug 30, 2017 0.5427 0.5427 0.5290 0.5390 47,731 -0.00(-0.33%)
Aug 29, 2017 0.5350 0.5450 0.5187 0.5408 102,155 +0.01(+1.64%)
Aug 28, 2017 0.5100 0.5384 0.5100 0.5321 116,060 +0.02(+4.13%)
Aug 25, 2017 0.5090 0.5200 0.5090 0.5110 115,400 -0.01(-1.73%)
Aug 24, 2017 0.5209 0.5292 0.5002 0.5200 30,691 +0.01(+1.97%)
Aug 23, 2017 0.5070 0.5198 0.4994 0.5100 98,307 -0.00(-0.00%)
Aug 22, 2017 0.5216 0.5278 0.5098 0.5100 95,032 -0.01(-1.16%)
Aug 21, 2017 0.5290 0.5352 0.5150 0.5160 146,817 -0.01(-1.96%)
Aug 18, 2017 0.5300 0.5345 0.5200 0.5263 145,288 +0.00(+0.46%)
Aug 17, 2017 0.5300 0.5396 0.5114 0.5239 63,082 +0.00(+0.08%)
Aug 16, 2017 0.5209 0.5372 0.5081 0.5235 34,761 +0.01(+2.65%)
Aug 15, 2017 0.5416 0.5428 0.5000 0.5100 144,235 -0.02(-4.40%)
Aug 14, 2017 0.5529 0.5695 0.5327 0.5335 219,117 -0.01(-2.09%)
Aug 11, 2017 0.5300 0.5540 0.5253 0.5449 103,692 +0.01(+1.21%)
Aug 10, 2017 0.5440 0.5600 0.5364 0.5384 99,353 -0.02(-4.09%)
Aug 09, 2017 0.5780 0.5814 0.5500 0.5613 97,375 -0.02(-3.54%)
Aug 08, 2017 0.5891 0.5941 0.5725 0.5819 151,230 -0.01(-1.54%)
Aug 07, 2017 0.5900 0.6120 0.5900 0.5910 57,512 +0.00(+0.66%)
Aug 04, 2017 0.6019 0.6110 0.5871 0.5871 167,933 -0.01(-1.18%)
Aug 03, 2017 0.5896 0.6058 0.5894 0.5941 122,465 +0.01(+1.96%)
Aug 02, 2017 0.5800 0.6039 0.5629 0.5827 502,169 +0.01(+1.34%)
Aug 01, 2017 0.5710 0.5865 0.5560 0.5750 183,634 +0.01(+1.59%)
Jul 31, 2017 0.5564 0.5701 0.5496 0.5660 306,859 +0.02(+3.91%)
Jul 28, 2017 0.5399 0.5600 0.5351 0.5447 356,103 +0.00(+0.22%)
Jul 27, 2017 0.5539 0.5540 0.5300 0.5435 226,803 -0.01(-0.93%)
Jul 26, 2017 0.5332 0.5486 0.5266 0.5486 162,472 +0.02(+4.30%)
Jul 25, 2017 0.5250 0.5307 0.5214 0.5260 154,584 -0.00(-0.75%)
Jul 24, 2017 0.5297 0.5380 0.5180 0.5300 220,451 -0.01(-1.21%)
Jul 21, 2017 0.5460 0.5508 0.5321 0.5365 140,497 -0.01(-2.45%)
Jul 20, 2017 0.5487 0.5510 0.5303 0.5500 126,838 +0.01(+1.85%)
Jul 19, 2017 0.5184 0.5517 0.5184 0.5400 250,073 +0.03(+5.26%)
Jul 18, 2017 0.5500 0.5512 0.5127 0.5130 123,637 -0.01(-2.45%)
Jul 17, 2017 0.4700 0.5300 0.4700 0.5259 227,304 +0.04(+8.75%)
Jul 14, 2017 0.4816 0.4846 0.4701 0.4836 76,191 +0.01(+2.65%)
Jul 13, 2017 0.4752 0.4800 0.4608 0.4711 217,795 +0.01(+2.10%)
Jul 12, 2017 0.4615 0.4652 0.4520 0.4614 95,321 -0.00(-0.22%)
Jul 11, 2017 0.4625 0.4668 0.4542 0.4624 30,403 +0.01(+1.92%)
Jul 10, 2017 0.4530 0.4700 0.4401 0.4537 205,105 -0.01(-3.06%)
Jul 07, 2017 0.4598 0.4683 0.4536 0.4680 122,343 +0.01(+1.65%)
Jul 06, 2017 0.4520 0.4662 0.4520 0.4604 144,944 -0.01(-2.50%)
Jul 05, 2017 0.4568 0.4722 0.4448 0.4722 82,724 +0.02(+4.93%)
Jul 03, 2017 0.4611 0.4900 0.4500 0.4500 112,994 -0.02(-4.26%)
Jun 30, 2017 0.4379 0.4700 0.4379 0.4700 106,000 +0.03(+6.82%)
Jun 29, 2017 0.4515 0.4600 0.4360 0.4400 66,665 -0.01(-2.46%)
Jun 28, 2017 0.4576 0.4594 0.4379 0.4511 71,145 +0.00(+0.24%)
Jun 27, 2017 0.4752 0.4752 0.4377 0.4500 225,835 -0.02(-3.43%)
Jun 26, 2017 0.4400 0.4776 0.4286 0.4660 152,112 +0.02(+4.32%)
Jun 23, 2017 0.4155 0.4467 0.4040 0.4467 184,209 +0.03(+7.12%)
Jun 22, 2017 0.4093 0.4180 0.4093 0.4170 106,601 +0.00(+0.46%)
Jun 21, 2017 0.4216 0.4232 0.3997 0.4151 176,441 +0.00(+0.51%)
Jun 20, 2017 0.4319 0.4321 0.4130 0.4130 131,949 -0.02(-3.95%)
Jun 19, 2017 0.4300 0.4394 0.4268 0.4300 311,630 +0.00(+0.00%)
Jun 16, 2017 0.4420 0.4479 0.4269 0.4300 242,616 -0.01(-2.27%)
Jun 15, 2017 0.4500 0.4500 0.4343 0.4400 324,200 -0.00(-0.99%)
Jun 14, 2017 0.4620 0.4620 0.4444 0.4444 70,879 -0.02(-3.39%)
Jun 13, 2017 0.4446 0.4600 0.4437 0.4600 257,694 +0.02(+4.40%)
Jun 12, 2017 0.4539 0.4557 0.4361 0.4406 107,269 -0.00(-0.70%)
Jun 09, 2017 0.4400 0.4561 0.4375 0.4437 309,457 +0.01(+1.14%)
Jun 08, 2017 0.4389 0.4465 0.4348 0.4387 203,280 -0.00(-0.05%)
Jun 07, 2017 0.4300 0.4534 0.4300 0.4389 264,134 +0.01(+2.07%)
Jun 06, 2017 0.4444 0.4550 0.4300 0.4300 202,541 -0.01(-3.26%)
Jun 05, 2017 0.4696 0.4700 0.4432 0.4445 126,627 -0.01(-2.84%)
Jun 02, 2017 0.4585 0.4678 0.4569 0.4575 199,548 -0.01(-1.51%)
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.