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

Fission Uranium (OP: FCUUF )

0.8312 +0.0120 (+1.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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, 2018 0.5250 0.5326 0.5035 0.5077 170,704 -0.02(-3.83%)
Apr 27, 2018 0.5260 0.5360 0.5127 0.5280 66,270 +0.01(+2.64%)
Apr 26, 2018 0.5262 0.5300 0.5018 0.5144 86,413 -0.00(-0.80%)
Apr 25, 2018 0.5400 0.5400 0.5150 0.5185 169,623 -0.01(-2.71%)
Apr 24, 2018 0.5400 0.5516 0.5200 0.5330 145,885 -0.02(-4.45%)
Apr 23, 2018 0.5639 0.5639 0.5451 0.5578 84,040 -0.00(-0.39%)
Apr 20, 2018 0.5679 0.5880 0.5500 0.5600 259,092 -0.04(-6.35%)
Apr 19, 2018 0.6131 0.6300 0.5900 0.5980 189,117 -0.01(-2.43%)
Apr 18, 2018 0.6146 0.6167 0.6000 0.6129 283,672 +0.00(+0.48%)
Apr 17, 2018 0.6307 0.6500 0.5990 0.6100 453,021 -0.00(-0.80%)
Apr 16, 2018 0.5798 0.6298 0.5798 0.6149 434,396 +0.05(+8.83%)
Apr 13, 2018 0.5362 0.5761 0.5307 0.5650 648,956 +0.03(+6.60%)
Apr 12, 2018 0.5400 0.5400 0.5300 0.5300 123,350 -0.00(-0.17%)
Apr 11, 2018 0.5500 0.5500 0.5282 0.5309 46,436 -0.00(-0.77%)
Apr 10, 2018 0.5150 0.5497 0.5150 0.5350 367,291 +0.01(+1.34%)
Apr 09, 2018 0.4935 0.5400 0.4935 0.5279 97,147 +0.05(+9.53%)
Apr 06, 2018 0.4970 0.5140 0.4820 0.4820 90,415 -0.03(-5.51%)
Apr 05, 2018 0.4859 0.5144 0.4652 0.5101 84,678 +0.02(+3.15%)
Apr 04, 2018 0.5100 0.5100 0.4653 0.4945 292,509 -0.02(-2.96%)
Apr 03, 2018 0.4806 0.5170 0.4630 0.5096 180,108 +0.03(+5.75%)
Apr 02, 2018 0.4900 0.4900 0.4730 0.4819 173,762 -0.01(-1.85%)
Mar 29, 2018 0.4910 0.4910 0.4910 0 +0.03(+6.51%)
Mar 28, 2018 0.4820 0.4900 0.4610 0.4610 315,233 -0.02(-3.96%)
Mar 27, 2018 0.4821 0.4916 0.4800 0.4800 147,957 -0.00(-0.87%)
Mar 26, 2018 0.4992 0.5007 0.4795 0.4842 260,635 -0.01(-2.22%)
Mar 23, 2018 0.4901 0.5180 0.4901 0.4952 116,343 -0.02(-3.39%)
Mar 22, 2018 0.5070 0.5302 0.5001 0.5126 97,161 -0.01(-1.67%)
Mar 21, 2018 0.4960 0.5299 0.4901 0.5213 66,694 +0.02(+4.26%)
Mar 20, 2018 0.4933 0.5094 0.4900 0.5000 68,658 +0.01(+1.01%)
Mar 19, 2018 0.5001 0.5153 0.4900 0.4950 287,245 -0.01(-1.73%)
Mar 16, 2018 0.5050 0.5150 0.4943 0.5037 74,845 -0.01(-1.24%)
Mar 15, 2018 0.5139 0.5200 0.5009 0.5100 89,476 +0.01(+2.76%)
Mar 14, 2018 0.5200 0.5349 0.4963 0.4963 275,443 -0.02(-3.16%)
Mar 13, 2018 0.5008 0.5199 0.5006 0.5125 208,753 +0.00(+0.49%)
Mar 12, 2018 0.5243 0.5358 0.5080 0.5100 231,379 -0.02(-4.05%)
Mar 09, 2018 0.5213 0.5322 0.5200 0.5315 47,231 +0.01(+2.21%)
Mar 08, 2018 0.5400 0.5470 0.5200 0.5200 142,265 -0.00(-0.76%)
Mar 07, 2018 0.5270 0.5370 0.5240 0.5240 46,513 -0.02(-2.96%)
Mar 06, 2018 0.5250 0.5500 0.5250 0.5400 97,475 +0.01(+1.89%)
Mar 05, 2018 0.5432 0.5432 0.5250 0.5300 157,229 -0.02(-3.11%)
Mar 02, 2018 0.5459 0.5470 0.5250 0.5470 191,255 +0.01(+1.30%)
Mar 01, 2018 0.5400 0.5420 0.5332 0.5400 55,391 -0.00(-0.00%)
Feb 28, 2018 0.5495 0.5650 0.5400 0.5400 130,205 -0.01(-1.89%)
Feb 27, 2018 0.5601 0.5749 0.5500 0.5504 140,703 -0.01(-1.73%)
Feb 26, 2018 0.5800 0.5872 0.5572 0.5601 80,511 -0.00(-0.69%)
Feb 23, 2018 0.5646 0.5715 0.5545 0.5640 100,169 +0.01(+1.59%)
Feb 22, 2018 0.5713 0.5713 0.5500 0.5552 80,952 -0.02(-2.82%)
Feb 21, 2018 0.5894 0.5915 0.5700 0.5713 106,317 -0.01(-1.31%)
Feb 20, 2018 0.5700 0.5881 0.5495 0.5789 158,327 +0.02(+2.75%)
Feb 16, 2018 0.5634 0.5634 0.5634 0 -0.02(-2.86%)
Feb 15, 2018 0.5697 0.5849 0.5651 0.5800 95,674 -0.00(-0.84%)
Feb 14, 2018 0.5606 0.5849 0.5555 0.5849 157,922 +0.02(+4.45%)
Feb 13, 2018 0.5545 0.5630 0.5454 0.5600 358,854 -0.00(-0.57%)
Feb 12, 2018 0.5529 0.5658 0.5380 0.5632 260,817 +0.02(+4.30%)
Feb 09, 2018 0.5736 0.5736 0.5250 0.5400 590,496 +0.01(+1.09%)
Feb 08, 2018 0.5860 0.6040 0.5342 0.5342 251,723 -0.04(-7.13%)
Feb 07, 2018 0.5430 0.5914 0.5380 0.5752 271,926 +0.03(+6.21%)
Feb 06, 2018 0.5282 0.5483 0.5250 0.5416 310,312 +0.00(+0.29%)
Feb 05, 2018 0.5590 0.5590 0.5300 0.5400 347,847 -0.02(-3.28%)
Feb 02, 2018 0.5867 0.5935 0.5300 0.5583 363,385 -0.03(-4.56%)
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.