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, 2014 1.076 1.120 1.060 1.110 0 +0.04(+4.03%)
Jan 30, 2014 1.060 1.091 1.057 1.067 46,460 -0.00(-0.23%)
Jan 29, 2014 1.111 1.111 1.069 1.069 28,560 -0.04(-3.65%)
Jan 28, 2014 1.075 1.120 1.060 1.110 140,018 +0.02(+1.83%)
Jan 27, 2014 1.129 1.147 1.090 1.090 264,331 +0.01(+0.93%)
Jan 24, 2014 1.020 1.080 1.020 1.080 0 +0.03(+2.86%)
Jan 23, 2014 1.085 1.100 1.030 1.050 123,961 -0.06(-5.41%)
Jan 22, 2014 1.145 1.150 1.070 1.110 403,017 -0.02(-1.68%)
Jan 21, 2014 1.100 1.130 1.090 1.129 217,243 +0.11(+11.21%)
Jan 17, 2014 1.015 1.015 1.015 0 -0.00(-0.20%)
Jan 16, 2014 1.010 1.040 0.9870 1.017 171,441 +0.01(+0.71%)
Jan 15, 2014 0.9460 1.010 0.9440 1.010 71,008 +0.07(+7.69%)
Jan 14, 2014 0.9500 0.9559 0.9270 0.9379 102,240 -0.02(-1.79%)
Jan 13, 2014 1.010 1.017 0.9500 0.9550 198,318 -0.01(-1.44%)
Jan 10, 2014 0.9940 0.9940 0.9650 0.9690 90,932 -0.02(-2.12%)
Jan 09, 2014 1.000 1.010 0.9900 0.9900 104,200 -0.01(-1.00%)
Jan 08, 2014 0.9940 1.016 0.9940 1.000 106,934 +0.01(+1.11%)
Jan 07, 2014 1.013 1.020 0.9890 0.9890 25,599 +0.00(+0.00%)
Jan 06, 2014 0.9890 1.020 0.9688 0.9890 164,740 -0.00(-0.08%)
Jan 03, 2014 0.9940 1.010 0.9650 0.9898 0 -0.00(-0.02%)
Jan 02, 2014 1.023 1.029 0.9630 0.9900 132,197 -0.02(-1.98%)
Dec 31, 2013 1.010 1.010 1.010 0 +0.03(+3.19%)
Dec 30, 2013 0.9690 0.9830 0.9472 0.9788 343,291 +0.01(+1.23%)
Dec 27, 2013 0.9520 0.9800 0.9370 0.9669 259,987 -0.00(-0.32%)
Dec 26, 2013 0.9560 0.9700 0.9370 0.9700 28,145 +0.02(+2.11%)
Dec 24, 2013 0.9600 0.9669 0.9500 0.9500 0 -0.01(-1.04%)
Dec 23, 2013 0.9540 0.9690 0.9300 0.9600 81,104 -0.00(-0.31%)
Dec 20, 2013 0.9500 0.9630 0.9103 0.9630 0 +0.00(+0.31%)
Dec 19, 2013 0.9774 0.9774 0.9441 0.9600 94,944 -0.02(-1.94%)
Dec 18, 2013 0.9800 0.9900 0.9647 0.9790 75,956 +0.02(+2.41%)
Dec 17, 2013 1.006 1.006 0.9550 0.9560 72,493 -0.02(-2.05%)
Dec 16, 2013 1.005 1.010 0.9760 0.9760 62,923 -0.02(-2.40%)
Dec 13, 2013 1.010 1.040 0.9956 1.000 52,114 -0.01(-0.70%)
Dec 12, 2013 1.080 1.080 0.9940 1.007 144,782 -0.06(-5.89%)
Dec 11, 2013 1.081 1.090 1.040 1.070 69,990 +0.02(+1.90%)
Dec 10, 2013 0.9856 1.050 0.9760 1.050 66,043 +0.08(+7.69%)
Dec 09, 2013 1.000 1.030 0.9700 0.9750 102,315 +0.00(+0.31%)
Dec 06, 2013 0.9832 0.9832 0.9610 0.9720 89,315 +0.01(+1.25%)
Dec 05, 2013 1.020 1.030 0.9600 0.9600 137,941 -0.04(-3.80%)
Dec 04, 2013 1.050 1.060 0.9979 0.9979 32,600 -0.04(-3.86%)
Dec 03, 2013 1.102 1.120 1.038 1.038 101,900 -0.05(-4.77%)
Dec 02, 2013 1.130 1.130 1.081 1.090 89,529 +0.00(+0.37%)
Nov 29, 2013 1.050 1.086 1.043 1.086 25,575 +0.01(+0.65%)
Nov 27, 2013 1.101 1.110 1.050 1.079 169,025 -0.04(-3.66%)
Nov 26, 2013 1.115 1.125 1.110 1.120 38,100 +0.00(+0.00%)
Nov 25, 2013 1.140 1.151 1.119 1.120 175,537 -0.01(-0.88%)
Nov 22, 2013 1.125 1.162 1.125 1.130 127,266 +0.00(+0.00%)
Nov 21, 2013 1.102 1.130 1.080 1.130 120,486 +0.02(+1.80%)
Nov 20, 2013 1.140 1.160 1.090 1.110 96,559 -0.02(-1.85%)
Nov 19, 2013 1.160 1.170 1.131 1.131 47,300 -0.03(-2.51%)
Nov 18, 2013 1.138 1.204 1.138 1.160 102,866 +0.02(+1.32%)
Nov 15, 2013 1.100 1.190 1.083 1.145 269,585 +0.08(+8.01%)
Nov 14, 2013 1.020 1.060 1.000 1.060 87,444 +0.04(+4.38%)
Nov 12, 2013 1.006 1.024 1.006 1.016 48,745 -0.00(-0.44%)
Nov 11, 2013 1.040 1.040 1.020 1.020 105,829 +0.00(+0.30%)
Nov 08, 2013 1.034 1.040 1.013 1.017 166,679 -0.02(-2.22%)
Nov 07, 2013 1.021 1.050 1.018 1.040 83,488 +0.02(+1.96%)
Nov 06, 2013 1.030 1.040 1.020 1.020 16,400 -0.01(-0.97%)
Nov 05, 2013 1.050 1.050 1.020 1.030 22,220 -0.02(-1.90%)
Nov 04, 2013 1.011 1.050 1.011 1.050 97,623 +0.05(+4.73%)
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.