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 (%)
Nov 30, 2022 0.6670 0.7434 0.6585 0.7300 829,212 +0.06(+9.61%)
Nov 29, 2022 0.6000 0.6690 0.6000 0.6660 401,729 +0.04(+5.55%)
Nov 28, 2022 0.6586 0.6586 0.6275 0.6310 315,283 -0.03(-4.21%)
Nov 25, 2022 0.6388 0.6587 0.6347 0.6587 122,855 +0.04(+5.75%)
Nov 23, 2022 0.6000 0.6400 0.5998 0.6229 193,597 +0.02(+3.82%)
Nov 22, 2022 0.5679 0.6126 0.5668 0.6000 200,571 +0.03(+5.86%)
Nov 21, 2022 0.5857 0.5900 0.5500 0.5668 109,337 -0.01(-2.36%)
Nov 18, 2022 0.5700 0.5900 0.5506 0.5805 49,244 -0.00(-0.02%)
Nov 17, 2022 0.5505 0.5826 0.5500 0.5806 78,046 +0.02(+3.18%)
Nov 16, 2022 0.6100 0.6150 0.5627 0.5627 139,527 -0.04(-6.31%)
Nov 15, 2022 0.5775 0.6135 0.5771 0.6006 294,051 +0.02(+3.55%)
Nov 14, 2022 0.5700 0.5875 0.5450 0.5800 129,790 +0.02(+2.65%)
Nov 11, 2022 0.5400 0.5800 0.5400 0.5650 202,886 +0.03(+5.02%)
Nov 10, 2022 0.5381 0.5550 0.5316 0.5380 228,175 +0.03(+6.28%)
Nov 09, 2022 0.5397 0.5506 0.5024 0.5062 296,716 -0.06(-10.33%)
Nov 08, 2022 0.5391 0.5675 0.5182 0.5645 397,264 +0.05(+8.83%)
Nov 07, 2022 0.4983 0.5270 0.4850 0.5187 96,403 +0.03(+6.82%)
Nov 04, 2022 0.5330 0.5330 0.4800 0.4856 278,747 +0.01(+1.15%)
Nov 03, 2022 0.4793 0.4998 0.4500 0.4801 55,885 -0.00(-0.70%)
Nov 02, 2022 0.4933 0.5074 0.4800 0.4835 53,145 -0.03(-5.20%)
Nov 01, 2022 0.4930 0.5300 0.4930 0.5100 89,635 -0.01(-1.77%)
Oct 31, 2022 0.5000 0.5290 0.5000 0.5192 85,660 -0.01(-1.85%)
Oct 28, 2022 0.5189 0.5300 0.5048 0.5290 126,915 -0.00(-0.36%)
Oct 27, 2022 0.5720 0.5800 0.5301 0.5309 122,258 -0.03(-5.13%)
Oct 26, 2022 0.4840 0.5650 0.4840 0.5596 279,635 +0.04(+8.45%)
Oct 25, 2022 0.5249 0.5290 0.5057 0.5160 84,793 +0.00(+0.90%)
Oct 24, 2022 0.5200 0.5300 0.5024 0.5114 30,650 -0.01(-1.65%)
Oct 21, 2022 0.5000 0.5200 0.4800 0.5200 109,476 +0.04(+7.53%)
Oct 20, 2022 0.4650 0.5042 0.4650 0.4836 162,645 -0.01(-1.31%)
Oct 19, 2022 0.5238 0.5238 0.4865 0.4900 56,980 -0.01(-1.33%)
Oct 18, 2022 0.4800 0.5238 0.4800 0.4966 101,628 -0.01(-2.63%)
Oct 17, 2022 0.4982 0.5142 0.4894 0.5100 70,625 +0.04(+8.51%)
Oct 14, 2022 0.5138 0.5206 0.4700 0.4700 154,595 -0.05(-10.37%)
Oct 13, 2022 0.4740 0.5244 0.4584 0.5244 253,054 +0.04(+8.80%)
Oct 12, 2022 0.4735 0.4900 0.4602 0.4820 122,328 +0.00(+0.15%)
Oct 11, 2022 0.4630 0.5000 0.4630 0.4813 316,920 +0.02(+5.32%)
Oct 10, 2022 0.5185 0.5193 0.4560 0.4570 414,364 -0.05(-9.74%)
Oct 07, 2022 0.5104 0.5300 0.5063 0.5063 108,722 -0.02(-3.80%)
Oct 06, 2022 0.5300 0.5380 0.5165 0.5263 33,595 -0.00(-0.70%)
Oct 05, 2022 0.5242 0.5441 0.5192 0.5300 108,212 -0.01(-1.71%)
Oct 04, 2022 0.5680 0.5680 0.5200 0.5392 144,931 +0.02(+3.69%)
Oct 03, 2022 0.5074 0.5200 0.5000 0.5200 148,815 +0.03(+6.75%)
Sep 30, 2022 0.5193 0.5193 0.4786 0.4871 68,721 -0.02(-3.16%)
Sep 29, 2022 0.5350 0.5350 0.4889 0.5030 72,215 -0.03(-5.26%)
Sep 28, 2022 0.4872 0.5309 0.4872 0.5309 155,730 +0.04(+7.64%)
Sep 27, 2022 0.4690 0.5000 0.4690 0.4932 205,808 +0.03(+7.45%)
Sep 26, 2022 0.4990 0.4990 0.4574 0.4590 383,172 -0.03(-5.73%)
Sep 23, 2022 0.4905 0.5014 0.4700 0.4869 352,242 -0.04(-7.63%)
Sep 22, 2022 0.5300 0.5369 0.5151 0.5271 106,269 -0.01(-2.75%)
Sep 21, 2022 0.5285 0.5588 0.5270 0.5420 136,197 -0.02(-3.01%)
Sep 20, 2022 0.5464 0.5700 0.5400 0.5588 124,403 -0.01(-1.96%)
Sep 19, 2022 0.5554 0.5700 0.5490 0.5700 194,060 +0.01(+1.73%)
Sep 16, 2022 0.5600 0.5723 0.5415 0.5603 276,070 -0.02(-3.83%)
Sep 15, 2022 0.6238 0.6341 0.5734 0.5826 105,182 -0.05(-8.12%)
Sep 14, 2022 0.6000 0.6400 0.6000 0.6341 99,830 +0.02(+3.54%)
Sep 13, 2022 0.6340 0.6340 0.6000 0.6124 417,166 -0.04(-5.42%)
Sep 12, 2022 0.6600 0.6600 0.6303 0.6475 130,517 -0.00(-0.38%)
Sep 09, 2022 0.6700 0.6700 0.6400 0.6500 304,723 +0.01(+2.04%)
Sep 08, 2022 0.6000 0.6420 0.5942 0.6370 256,073 +0.04(+7.20%)
Sep 07, 2022 0.5912 0.5942 0.5700 0.5942 46,889 +0.00(+0.71%)
Sep 06, 2022 0.5830 0.6380 0.5830 0.5900 228,265 -0.01(-0.84%)
Sep 02, 2022 0.6075 0.6155 0.5800 0.5950 134,243 -0.00(-0.30%)
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.