Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (OP: FCUUF )

0.7811 -0.0089 (-1.13%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 19, 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 19, 2024 0.7500 0.7939 0.7500 0.7811 140,959 -0.01(-1.13%)
Apr 18, 2024 0.7695 0.7977 0.7660 0.7900 97,703 +0.02(+2.66%)
Apr 17, 2024 0.8000 0.8000 0.7666 0.7695 267,774 -0.03(-3.73%)
Apr 16, 2024 0.7740 0.7995 0.7595 0.7993 191,717 +0.00(+0.53%)
Apr 15, 2024 0.8336 0.8336 0.7867 0.7951 157,806 -0.02(-2.85%)
Apr 12, 2024 0.8400 0.8648 0.8065 0.8184 291,382 -0.02(-1.94%)
Apr 11, 2024 0.7900 0.8399 0.7780 0.8346 280,668 +0.04(+5.65%)
Apr 10, 2024 0.7551 0.8056 0.7551 0.7900 200,056 +0.02(+2.48%)
Apr 09, 2024 0.7570 0.7844 0.7500 0.7709 216,810 +0.02(+2.11%)
Apr 08, 2024 0.7630 0.7875 0.7465 0.7550 198,903 -0.01(-0.66%)
Apr 05, 2024 0.7800 0.7930 0.7535 0.7600 171,432 -0.02(-1.94%)
Apr 04, 2024 0.8085 0.8100 0.7700 0.7750 312,687 -0.04(-4.32%)
Apr 03, 2024 0.7790 0.8100 0.7600 0.8100 392,793 +0.03(+3.85%)
Apr 02, 2024 0.8000 0.8131 0.7500 0.7800 147,606 -0.01(-0.75%)
Apr 01, 2024 0.7231 0.7859 0.7000 0.7859 338,630 +0.07(+9.75%)
Mar 28, 2024 0.7300 0.7437 0.7000 0.7161 396,614 -0.01(-1.09%)
Mar 27, 2024 0.7150 0.7325 0.7100 0.7240 132,778 +0.00(+0.68%)
Mar 26, 2024 0.7389 0.7389 0.7191 0.7191 544,552 -0.02(-2.82%)
Mar 25, 2024 0.7544 0.7600 0.7332 0.7400 63,615 -0.01(-0.96%)
Mar 22, 2024 0.7642 0.8000 0.7400 0.7472 154,176 -0.01(-1.67%)
Mar 21, 2024 0.7500 0.7632 0.7415 0.7599 366,945 +0.01(+2.00%)
Mar 20, 2024 0.7180 0.7600 0.7140 0.7450 119,890 +0.03(+3.47%)
Mar 19, 2024 0.7200 0.7349 0.7113 0.7200 208,231 -0.01(-1.25%)
Mar 18, 2024 0.7212 0.7350 0.6960 0.7291 220,304 +0.01(+1.26%)
Mar 15, 2024 0.7080 0.7403 0.7018 0.7200 355,106 +0.02(+2.14%)
Mar 14, 2024 0.6765 0.7380 0.6765 0.7049 364,947 +0.01(+1.41%)
Mar 13, 2024 0.7393 0.7400 0.6950 0.6951 738,400 -0.02(-3.04%)
Mar 12, 2024 0.7101 0.7276 0.6982 0.7169 177,825 +0.00(+0.27%)
Mar 11, 2024 0.7420 0.7420 0.7150 0.7150 416,205 -0.04(-4.86%)
Mar 08, 2024 0.7814 0.7876 0.7393 0.7515 289,124 -0.03(-4.44%)
Mar 07, 2024 0.7700 0.7998 0.7611 0.7864 185,840 +0.02(+2.74%)
Mar 06, 2024 0.7400 0.7853 0.7400 0.7654 229,363 +0.01(+1.71%)
Mar 05, 2024 0.7500 0.7650 0.7400 0.7525 135,403 -0.00(-0.41%)
Mar 04, 2024 0.7580 0.7915 0.7500 0.7556 398,379 -0.02(-2.24%)
Mar 01, 2024 0.7400 0.8067 0.7400 0.7729 942,854 +0.01(+1.46%)
Feb 29, 2024 0.7500 0.7792 0.7000 0.7618 1,565,116 -0.02(-3.05%)
Feb 28, 2024 0.8230 0.8230 0.7620 0.7858 172,143 -0.04(-4.37%)
Feb 27, 2024 0.7724 0.8217 0.7724 0.8217 290,649 +0.04(+5.16%)
Feb 26, 2024 0.7579 0.7950 0.7521 0.7814 354,697 +0.01(+0.83%)
Feb 23, 2024 0.7905 0.7905 0.7623 0.7750 310,773 -0.01(-0.90%)
Feb 22, 2024 0.7846 0.8100 0.7700 0.7820 168,026 -0.02(-2.16%)
Feb 21, 2024 0.7926 0.8144 0.7689 0.7993 232,685 +0.01(+1.18%)
Feb 20, 2024 0.8000 0.8500 0.7646 0.7900 713,726 -0.03(-4.16%)
Feb 16, 2024 0.8200 0.8346 0.8100 0.8243 163,181 +0.01(+1.41%)
Feb 15, 2024 0.8186 0.8287 0.8039 0.8128 348,823 -0.01(-0.97%)
Feb 14, 2024 0.8683 0.8683 0.8100 0.8208 384,411 +0.00(+0.53%)
Feb 13, 2024 0.8500 0.8500 0.8090 0.8165 355,382 -0.02(-2.80%)
Feb 12, 2024 0.8273 0.8400 0.8053 0.8400 242,471 +0.02(+2.28%)
Feb 09, 2024 0.8480 0.8480 0.8144 0.8213 965,661 -0.01(-0.99%)
Feb 08, 2024 0.8700 0.8724 0.8200 0.8295 617,124 -0.04(-4.66%)
Feb 07, 2024 0.8500 0.8703 0.8412 0.8700 480,332 +0.02(+1.75%)
Feb 06, 2024 0.8660 0.8660 0.8472 0.8550 292,431 -0.01(-0.85%)
Feb 05, 2024 0.9482 0.9482 0.8500 0.8623 1,536,124 -0.10(-10.13%)
Feb 02, 2024 0.9649 0.9849 0.9564 0.9595 328,715 -0.01(-1.45%)
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.