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 (%)
Nov 30, 2021 0.7160 0.7160 0.6320 0.6581 898,342 -0.04(-6.25%)
Nov 29, 2021 0.6590 0.7048 0.6210 0.7020 703,024 +0.05(+7.97%)
Nov 26, 2021 0.6473 0.6709 0.6170 0.6502 582,093 -0.02(-2.97%)
Nov 24, 2021 0.7011 0.7011 0.6600 0.6701 315,380 -0.01(-1.46%)
Nov 23, 2021 0.6846 0.7237 0.6610 0.6800 515,227 +0.03(+4.10%)
Nov 22, 2021 0.6877 0.6877 0.6500 0.6532 678,902 -0.03(-4.64%)
Nov 19, 2021 0.7200 0.7299 0.6750 0.6850 392,978 -0.03(-4.60%)
Nov 18, 2021 0.7100 0.7233 0.7051 0.7180 532,593 +0.04(+5.31%)
Nov 17, 2021 0.7100 0.7200 0.6816 0.6818 659,009 -0.03(-3.92%)
Nov 16, 2021 0.7190 0.7500 0.6922 0.7096 714,886 -0.03(-4.11%)
Nov 15, 2021 0.7700 0.7958 0.7050 0.7400 2,748,689 -0.05(-6.26%)
Nov 12, 2021 0.8242 0.9200 0.7748 0.7894 1,618,604 -0.05(-5.78%)
Nov 11, 2021 0.8700 0.9097 0.8158 0.8378 1,694,925 -0.03(-3.70%)
Nov 10, 2021 0.9500 0.8700 1,178,609 -0.06(-6.75%)
Nov 09, 2021 0.9450 0.9506 0.8940 0.9330 868,898 -0.00(-0.26%)
Nov 08, 2021 0.9275 0.9500 0.9127 0.9354 620,741 +0.03(+2.79%)
Nov 05, 2021 0.9510 0.9510 0.8800 0.9100 471,123 +0.01(+0.84%)
Nov 04, 2021 0.9200 0.9309 0.8800 0.9024 308,713 -0.00(-0.38%)
Nov 03, 2021 0.8278 0.9200 0.8278 0.9058 556,754 +0.06(+7.02%)
Nov 02, 2021 0.8800 0.9200 0.8213 0.8464 406,965 -0.04(-4.13%)
Nov 01, 2021 0.8880 0.9026 0.8300 0.8829 573,880 +0.05(+6.37%)
Oct 29, 2021 0.8300 0.8400 0.7750 0.8300 680,805 -0.01(-1.62%)
Oct 28, 2021 0.7950 0.8687 0.7950 0.8437 375,207 +0.02(+2.89%)
Oct 27, 2021 0.8930 0.8930 0.8088 0.8200 709,534 -0.07(-7.61%)
Oct 26, 2021 0.9000 0.8875 830,574 -0.03(-3.07%)
Oct 25, 2021 0.9570 0.9570 0.8926 0.9156 520,475 +0.03(+3.03%)
Oct 22, 2021 0.9200 0.9300 0.8500 0.8887 743,931 -0.03(-3.39%)
Oct 21, 2021 0.9275 0.9600 0.9131 0.9199 487,528 -0.03(-3.17%)
Oct 20, 2021 0.9000 0.9750 0.8902 0.9500 559,790 +0.03(+3.04%)
Oct 19, 2021 0.9330 1.000 0.9000 0.9220 900,528 -0.04(-4.36%)
Oct 18, 2021 0.8600 0.9900 0.8600 0.9640 1,773,534 +0.10(+12.22%)
Oct 15, 2021 0.8062 0.8800 0.8062 0.8590 508,303 -0.02(-2.39%)
Oct 14, 2021 0.8500 0.8500 0.8500 0.8800 676,333 -0.02(-2.22%)
Oct 13, 2021 0.8508 0.9088 0.7975 0.9000 1,214,037 +0.05(+5.88%)
Oct 12, 2021 0.6500 0.8552 0.6500 0.8500 1,675,170 +0.21(+32.81%)
Oct 11, 2021 0.6580 0.7000 0.6000 0.6400 215,096 -0.02(-2.74%)
Oct 08, 2021 0.6850 0.6851 0.6435 0.6580 264,033 -0.01(-1.63%)
Oct 07, 2021 0.6400 0.6800 0.6400 0.6689 335,774 +0.02(+3.71%)
Oct 06, 2021 0.6999 0.6999 0.6330 0.6450 929,962 -0.05(-6.79%)
Oct 05, 2021 0.6850 0.7169 0.6700 0.6920 452,223 -0.00(-0.45%)
Oct 04, 2021 0.6810 0.7600 0.6711 0.6951 778,321 -0.01(-1.66%)
Oct 01, 2021 0.6600 0.7279 0.6348 0.7068 935,257 +0.05(+7.91%)
Sep 30, 2021 0.6745 0.7000 0.6355 0.6550 791,773 +0.01(+1.47%)
Sep 29, 2021 0.6080 0.6540 0.6080 0.6455 1,243,826 +0.00(+0.31%)
Sep 28, 2021 0.6810 0.6927 0.6393 0.6435 1,330,739 -0.06(-8.07%)
Sep 27, 2021 0.6648 0.7300 0.6400 0.7000 628,834 +0.04(+5.29%)
Sep 24, 2021 0.6800 0.7500 0.6557 0.6648 617,090 -0.05(-7.55%)
Sep 23, 2021 0.6858 0.7350 0.6800 0.7191 617,965 +0.03(+4.29%)
Sep 22, 2021 0.7060 0.7553 0.6820 0.6895 778,383 -0.02(-2.31%)
Sep 21, 2021 0.7150 0.7850 0.7058 0.7058 1,448,700 +0.01(+1.48%)
Sep 20, 2021 0.7021 0.7777 0.6700 0.6955 2,939,061 -0.14(-16.71%)
Sep 17, 2021 0.8650 0.9250 0.7749 0.8350 1,809,484 -0.07(-8.03%)
Sep 16, 2021 0.9370 0.9610 0.8801 0.9079 1,391,376 -0.02(-1.85%)
Sep 15, 2021 0.8800 0.9319 0.8500 0.9250 1,639,808 +0.06(+6.67%)
Sep 14, 2021 0.8600 0.9000 0.7801 0.8672 1,700,968 +0.02(+2.88%)
Sep 13, 2021 0.8600 0.9279 0.8283 0.8429 3,715,580 +0.06(+7.88%)
Sep 10, 2021 0.6400 0.7917 0.6400 0.7813 2,716,302 +0.13(+19.10%)
Sep 09, 2021 0.6730 0.6862 0.6400 0.6560 2,611,703 -0.02(-2.26%)
Sep 08, 2021 0.6540 0.7036 0.6100 0.6712 5,022,279 -0.00(-0.61%)
Sep 07, 2021 0.6700 0.7100 0.6500 0.6753 5,375,282 +0.06(+8.92%)
Sep 03, 2021 0.5800 0.6334 0.5400 0.6200 2,250,765 +0.07(+11.91%)
Sep 02, 2021 0.5000 0.5600 0.4835 0.5540 1,913,864 +0.07(+15.18%)
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.