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 (%)
Jan 29, 2021 0.2860 0.2940 0.2650 0.2718 723,400 -0.01(-3.14%)
Jan 28, 2021 0.2904 0.2935 0.2773 0.2806 654,013 -0.01(-2.74%)
Jan 27, 2021 0.2972 0.3196 0.2831 0.2885 480,144 -0.01(-3.38%)
Jan 26, 2021 0.2950 0.3110 0.2903 0.2986 265,156 +0.00(+1.22%)
Jan 25, 2021 0.2950 0.3132 0.2902 0.2950 501,063 -0.01(-3.44%)
Jan 22, 2021 0.3320 0.3320 0.2979 0.3055 494,300 -0.01(-1.80%)
Jan 21, 2021 0.3072 0.3180 0.3011 0.3111 390,237 +0.00(+0.61%)
Jan 20, 2021 0.3100 0.3236 0.3070 0.3092 302,095 -0.01(-2.31%)
Jan 19, 2021 0.3122 0.3306 0.3100 0.3165 358,823 -0.00(-1.49%)
Jan 15, 2021 0.3310 0.3630 0.3101 0.3213 510,100 -0.01(-2.70%)
Jan 14, 2021 0.3280 0.3302 0.2895 0.3302 629,767 +0.03(+10.58%)
Jan 13, 2021 0.3400 0.3450 0.2950 0.2986 2,371,897 -0.02(-6.25%)
Jan 12, 2021 0.3341 0.3390 0.3150 0.3185 610,824 -0.02(-4.67%)
Jan 11, 2021 0.3597 0.3597 0.3300 0.3341 496,836 -0.03(-7.12%)
Jan 08, 2021 0.3440 0.3810 0.3300 0.3597 782,500 -0.01(-1.59%)
Jan 07, 2021 0.3643 0.3740 0.3600 0.3655 933,877 +0.01(+2.47%)
Jan 06, 2021 0.3551 0.3733 0.3347 0.3567 982,142 +0.01(+1.45%)
Jan 05, 2021 0.3300 0.3670 0.3300 0.3516 1,010,576 +0.03(+8.22%)
Jan 04, 2021 0.3090 0.3530 0.3042 0.3249 1,032,450 +0.01(+4.40%)
Dec 31, 2020 0.3112 0.3112 0.3112 644,970 -0.02(-5.98%)
Dec 30, 2020 0.3489 0.3500 0.3300 0.3310 644,970 -0.00(-1.31%)
Dec 29, 2020 0.3590 0.3590 0.3300 0.3354 412,977 -0.01(-2.87%)
Dec 28, 2020 0.3200 0.3600 0.3200 0.3453 1,614,032 +0.03(+9.45%)
Dec 24, 2020 0.3066 0.3200 0.3059 0.3155 259,500 +0.01(+3.68%)
Dec 23, 2020 0.2898 0.3220 0.2898 0.3043 589,454 +0.01(+4.86%)
Dec 22, 2020 0.3073 0.3073 0.2869 0.2902 420,463 -0.01(-3.27%)
Dec 21, 2020 0.3037 0.3116 0.3000 0.3000 410,308 -0.01(-4.15%)
Dec 18, 2020 0.3000 0.3134 0.2919 0.3130 1,070,800 +0.01(+4.40%)
Dec 17, 2020 0.3070 0.3150 0.2900 0.2998 496,704 -0.01(-2.28%)
Dec 16, 2020 0.3300 0.3300 0.3010 0.3068 655,558 -0.00(-0.74%)
Dec 15, 2020 0.3108 0.3268 0.2971 0.3091 649,719 +0.00(+0.85%)
Dec 14, 2020 0.3200 0.3350 0.3000 0.3065 1,501,203 +0.02(+5.69%)
Dec 11, 2020 0.2740 0.2900 0.2679 0.2900 876,300 +0.03(+10.39%)
Dec 10, 2020 0.2456 0.2724 0.2444 0.2627 769,053 +0.02(+7.49%)
Dec 09, 2020 0.2620 0.2675 0.2400 0.2444 545,459 -0.01(-3.78%)
Dec 08, 2020 0.2784 0.2786 0.2500 0.2540 806,902 -0.01(-2.35%)
Dec 07, 2020 0.2770 0.2798 0.2382 0.2601 2,669,287 +0.04(+16.95%)
Dec 04, 2020 0.2100 0.2290 0.2070 0.2224 1,578,900 +0.01(+6.77%)
Dec 03, 2020 0.2041 0.2145 0.2000 0.2083 359,454 -0.00(-1.28%)
Dec 02, 2020 0.2103 0.2144 0.2020 0.2110 645,329 +0.01(+3.18%)
Dec 01, 2020 0.2040 0.2370 0.2010 0.2045 364,807 -0.01(-6.19%)
Nov 30, 2020 0.2213 0.2213 0.2000 0.2180 276,247 +0.00(+1.40%)
Nov 27, 2020 0.2141 0.2330 0.2141 0.2150 286,800 +0.00(+2.14%)
Nov 25, 2020 0.2000 0.2120 0.2000 0.2105 233,600 +0.01(+3.19%)
Nov 24, 2020 0.2011 0.2053 0.1966 0.2040 322,611 +0.01(+4.62%)
Nov 23, 2020 0.1710 0.1963 0.1700 0.1950 214,665 +0.01(+8.27%)
Nov 20, 2020 0.1751 0.1895 0.1700 0.1801 346,800 -0.00(-0.94%)
Nov 19, 2020 0.1952 0.1952 0.1700 0.1818 474,326 -0.00(-1.99%)
Nov 18, 2020 0.1795 0.1929 0.1795 0.1855 358,640 -0.01(-3.74%)
Nov 17, 2020 0.1930 0.1930 0.1755 0.1927 528,817 +0.00(+1.42%)
Nov 16, 2020 0.1950 0.2049 0.1900 0.1900 272,586 -0.01(-2.56%)
Nov 13, 2020 0.2000 0.2000 0.1845 0.1950 134,100 -0.00(-2.11%)
Nov 12, 2020 0.2184 0.2184 0.1950 0.1992 248,966 -0.01(-6.43%)
Nov 11, 2020 0.1979 0.2159 0.1950 0.2129 128,298 +0.01(+2.80%)
Nov 10, 2020 0.2094 0.2160 0.2023 0.2071 587,641 -0.00(-0.38%)
Nov 09, 2020 0.2050 0.2159 0.1970 0.2079 295,694 +0.01(+3.38%)
Nov 06, 2020 0.2020 0.2230 0.1980 0.2011 94,300 -0.00(-1.42%)
Nov 05, 2020 0.2071 0.2080 0.2030 0.2040 200,827 +0.00(+1.19%)
Nov 04, 2020 0.2019 0.2070 0.2016 0.2016 100,634 -0.00(-2.04%)
Nov 03, 2020 0.1900 0.2058 0.1900 0.2058 195,314 +0.00(+1.23%)
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.