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

Fission Uranium (OP: FCUUF )

0.8400 +0.0047 (+0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 31, 2019 0.4162 0.4290 0.4151 0.4200 175,794 +0.01(+2.44%)
Jan 30, 2019 0.4158 0.4265 0.4095 0.4100 138,954 -0.00(-0.56%)
Jan 29, 2019 0.4200 0.4200 0.4106 0.4123 100,931 +0.00(+0.19%)
Jan 28, 2019 0.4200 0.4200 0.3991 0.4115 226,658 -0.01(-2.23%)
Jan 25, 2019 0.3996 0.4250 0.3996 0.4209 338,700 +0.02(+5.44%)
Jan 24, 2019 0.3875 0.3992 0.3875 0.3992 72,502 +0.00(+0.00%)
Jan 23, 2019 0.4010 0.4082 0.3866 0.3992 161,446 -0.00(-0.13%)
Jan 22, 2019 0.4101 0.4210 0.3900 0.3997 212,252 -0.01(-2.51%)
Jan 18, 2019 0.4263 0.4263 0.4044 0.4100 112,400 -0.00(-0.44%)
Jan 17, 2019 0.4092 0.4200 0.4069 0.4118 37,286 -0.00(-1.01%)
Jan 16, 2019 0.4110 0.4248 0.4110 0.4160 79,492 +0.00(+0.14%)
Jan 15, 2019 0.4100 0.4300 0.4100 0.4154 60,799 -0.01(-1.38%)
Jan 14, 2019 0.4350 0.4351 0.4194 0.4212 54,055 -0.01(-3.31%)
Jan 11, 2019 0.4400 0.4479 0.4281 0.4356 124,300 -0.01(-2.75%)
Jan 10, 2019 0.4501 0.4559 0.4355 0.4479 258,238 -0.01(-1.93%)
Jan 09, 2019 0.4340 0.4567 0.4304 0.4567 154,919 +0.02(+4.15%)
Jan 08, 2019 0.4283 0.4468 0.4272 0.4385 92,308 +0.01(+2.36%)
Jan 07, 2019 0.4078 0.4298 0.4078 0.4284 141,992 +0.02(+5.03%)
Jan 04, 2019 0.4200 0.4260 0.4079 0.4079 425,800 -0.00(-0.51%)
Jan 03, 2019 0.4264 0.4264 0.4061 0.4100 101,969 -0.00(-0.44%)
Jan 02, 2019 0.4000 0.4295 0.4000 0.4118 257,765 +0.02(+4.60%)
Dec 31, 2018 0.4045 0.4199 0.3861 0.3937 250,500 -0.01(-2.16%)
Dec 28, 2018 0.3680 0.4066 0.3680 0.4024 165,300 +0.03(+8.03%)
Dec 27, 2018 0.3800 0.3854 0.3600 0.3725 274,263 -0.03(-6.88%)
Dec 26, 2018 0.3653 0.4000 0.3500 0.4000 586,193 +0.03(+9.50%)
Dec 24, 2018 0.3870 0.3870 0.3500 0.3653 177,200 +0.00(+1.19%)
Dec 21, 2018 0.3663 0.3782 0.3559 0.3610 569,500 -0.01(-2.49%)
Dec 20, 2018 0.3798 0.3889 0.3569 0.3702 835,571 -0.01(-2.42%)
Dec 19, 2018 0.3846 0.3965 0.3690 0.3794 606,092 -0.01(-2.24%)
Dec 18, 2018 0.4000 0.4159 0.3677 0.3881 1,367,707 -0.02(-4.55%)
Dec 17, 2018 0.4413 0.4500 0.4010 0.4066 482,930 -0.03(-7.42%)
Dec 14, 2018 0.4310 0.4500 0.4310 0.4392 178,800 -0.00(-0.52%)
Dec 13, 2018 0.4497 0.4561 0.4389 0.4415 150,639 -0.01(-2.75%)
Dec 12, 2018 0.4315 0.4587 0.4250 0.4540 292,287 +0.01(+2.95%)
Dec 11, 2018 0.4520 0.4599 0.4301 0.4410 151,487 +0.00(+0.25%)
Dec 10, 2018 0.4413 0.4530 0.4300 0.4399 255,860 -0.00(-0.59%)
Dec 07, 2018 0.4500 0.4550 0.4415 0.4425 129,200 -0.01(-1.69%)
Dec 06, 2018 0.4436 0.4506 0.4248 0.4501 212,639 -0.02(-3.80%)
Dec 04, 2018 0.4650 0.4833 0.4650 0.4679 211,900 -0.01(-2.52%)
Dec 03, 2018 0.4895 0.5020 0.4730 0.4800 467,483 -0.01(-2.04%)
Nov 30, 2018 0.4783 0.4999 0.4700 0.4900 120,800 +0.01(+2.83%)
Nov 29, 2018 0.4616 0.4768 0.4515 0.4765 169,530 +0.01(+2.41%)
Nov 28, 2018 0.4479 0.4800 0.4300 0.4653 247,383 +0.03(+6.52%)
Nov 27, 2018 0.4300 0.4617 0.4300 0.4368 277,766 -0.02(-5.13%)
Nov 26, 2018 0.4695 0.4826 0.4600 0.4604 162,404 -0.01(-2.35%)
Nov 23, 2018 0.4662 0.4720 0.4583 0.4715 41,400 +0.00(+0.51%)
Nov 21, 2018 0.4691 0.4691 0.4691 0 -0.01(-1.24%)
Nov 20, 2018 0.4720 0.4841 0.4700 0.4750 150,562 -0.02(-4.70%)
Nov 19, 2018 0.5000 0.5037 0.4750 0.4984 127,160 -0.00(-0.30%)
Nov 16, 2018 0.5000 0.5000 0.4857 0.4999 107,200 -0.00(-0.62%)
Nov 15, 2018 0.4837 0.5030 0.4800 0.5030 82,198 +0.02(+4.79%)
Nov 14, 2018 0.5000 0.5000 0.4739 0.4800 145,678 -0.01(-1.72%)
Nov 13, 2018 0.5004 0.5013 0.4827 0.4884 81,364 -0.01(-1.33%)
Nov 12, 2018 0.5054 0.5300 0.4840 0.4950 331,262 -0.01(-1.39%)
Nov 09, 2018 0.5256 0.5350 0.5000 0.5020 229,200 -0.02(-3.46%)
Nov 08, 2018 0.5630 0.5630 0.5181 0.5200 237,398 -0.02(-3.70%)
Nov 07, 2018 0.5186 0.5457 0.5155 0.5400 246,718 +0.02(+4.31%)
Nov 06, 2018 0.5380 0.5526 0.5177 0.5177 261,073 -0.02(-3.45%)
Nov 05, 2018 0.5102 0.5450 0.5102 0.5362 400,813 +0.03(+4.93%)
Nov 02, 2018 0.4985 0.5147 0.4900 0.5110 95,200 +0.01(+1.49%)
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.