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 (%)
Mar 31, 2015 1.030 1.070 1.030 1.040 231,305 +0.02(+1.95%)
Mar 30, 2015 1.048 1.078 1.020 1.020 209,988 -0.03(-2.94%)
Mar 27, 2015 0.9888 1.051 0.9869 1.051 191,125 +0.05(+5.26%)
Mar 26, 2015 1.030 1.030 0.9975 0.9985 132,812 -0.00(-0.15%)
Mar 25, 2015 1.000 1.030 0.9960 1.000 207,715 +0.00(+0.30%)
Mar 24, 2015 1.000 1.017 0.9850 0.9970 53,517 +0.01(+0.71%)
Mar 23, 2015 0.9660 0.9900 0.9615 0.9900 294,677 +0.02(+1.54%)
Mar 20, 2015 0.9460 0.9835 0.9460 0.9750 144,351 +0.04(+4.01%)
Mar 19, 2015 0.9733 0.9850 0.9150 0.9374 1,118,068 -0.05(-5.31%)
Mar 18, 2015 0.9817 0.9980 0.9640 0.9900 179,097 +0.02(+2.24%)
Mar 17, 2015 0.9879 0.9930 0.9350 0.9683 206,698 -0.02(-1.54%)
Mar 16, 2015 1.000 1.010 0.9660 0.9834 177,641 -0.00(-0.36%)
Mar 13, 2015 0.9800 1.000 0.9590 0.9870 179,039 -0.00(-0.14%)
Mar 12, 2015 1.000 1.001 0.9731 0.9884 211,605 -0.02(-1.51%)
Mar 11, 2015 1.028 1.030 0.9850 1.004 189,869 -0.01(-0.63%)
Mar 10, 2015 1.010 1.030 0.9993 1.010 473,838 -0.02(-1.94%)
Mar 09, 2015 1.050 1.068 1.012 1.030 439,341 +0.00(+0.00%)
Mar 06, 2015 1.040 1.070 1.010 1.030 218,483 -0.01(-0.96%)
Mar 05, 2015 1.095 1.120 1.040 1.040 320,716 -0.05(-4.59%)
Mar 04, 2015 1.100 1.014 1.090 333,095 +0.06(+5.83%)
Mar 03, 2015 1.020 1.030 0.9862 1.030 655,849 +0.03(+2.90%)
Mar 02, 2015 0.9800 1.010 0.9710 1.001 813,832 +0.05(+5.37%)
Feb 27, 2015 0.9500 0.9500 0.9188 0.9500 36,106 +0.01(+1.44%)
Feb 26, 2015 0.9100 0.9380 0.9010 0.9365 102,191 +0.02(+1.87%)
Feb 25, 2015 0.9160 0.9300 0.9100 0.9193 95,240 -0.00(-0.08%)
Feb 24, 2015 0.9250 0.9260 0.9100 0.9200 113,211 +0.00(+0.00%)
Feb 23, 2015 0.9360 0.9360 0.9010 0.9200 310,052 -0.02(-1.81%)
Feb 20, 2015 0.9350 0.9410 0.9210 0.9370 67,840 +0.00(+0.21%)
Feb 19, 2015 0.9420 0.9550 0.9262 0.9350 113,651 -0.02(-2.16%)
Feb 18, 2015 0.9581 0.9650 0.9260 0.9556 364,253 -0.01(-0.97%)
Feb 17, 2015 0.9470 0.9750 0.9300 0.9650 204,004 +0.02(+2.22%)
Feb 13, 2015 0.9440 0.9440 0.9440 0 +0.00(+0.43%)
Feb 12, 2015 0.9180 0.9520 0.9180 0.9400 83,696 +0.03(+2.84%)
Feb 11, 2015 0.9470 0.9530 0.9050 0.9140 193,147 -0.04(-4.51%)
Feb 10, 2015 0.9800 0.9800 0.9414 0.9572 120,262 -0.02(-1.83%)
Feb 09, 2015 0.9585 0.9900 0.9585 0.9750 178,050 +0.02(+2.38%)
Feb 06, 2015 0.9164 0.9574 0.9080 0.9523 187,419 +0.03(+3.54%)
Feb 05, 2015 0.9180 0.9200 0.9100 0.9197 55,008 +0.01(+1.03%)
Feb 04, 2015 0.9159 0.9180 0.8930 0.9103 118,763 +0.00(+0.42%)
Feb 03, 2015 0.9050 0.9200 0.8992 0.9065 152,760 -0.00(-0.38%)
Feb 02, 2015 0.8900 0.9100 0.8850 0.9100 57,844 +0.01(+1.11%)
Jan 30, 2015 0.8962 0.9060 0.8800 0.9000 113,942 -0.01(-0.99%)
Jan 29, 2015 0.9139 0.9280 0.8800 0.9090 295,209 -0.00(-0.42%)
Jan 28, 2015 0.9380 0.9453 0.9100 0.9128 518,248 -0.03(-3.61%)
Jan 27, 2015 0.9240 0.9470 0.9136 0.9470 205,761 +0.02(+2.16%)
Jan 26, 2015 0.9370 0.9380 0.8950 0.9270 287,078 -0.00(-0.14%)
Jan 23, 2015 0.9365 0.9365 0.9121 0.9283 120,635 -0.00(-0.15%)
Jan 22, 2015 0.9566 0.9600 0.9140 0.9297 191,993 -0.02(-2.14%)
Jan 21, 2015 0.9718 0.9830 0.9340 0.9500 240,613 -0.03(-2.75%)
Jan 20, 2015 0.9900 1.010 0.9686 0.9769 424,343 -0.00(-0.32%)
Jan 16, 2015 0.9800 0.9800 0.9800 0 +0.02(+2.59%)
Jan 15, 2015 0.9710 0.9870 0.9320 0.9553 207,044 -0.01(-1.02%)
Jan 14, 2015 1.044 1.055 0.9442 0.9651 859,331 -0.07(-6.57%)
Jan 13, 2015 1.033 2,471,310 +0.08(+8.53%)
Jan 12, 2015 1.015 1.048 0.9468 0.9518 964,208 +0.10(+12.11%)
Jan 09, 2015 0.8703 0.8899 0.7870 0.8490 319,840 -0.01(-1.28%)
Jan 08, 2015 0.8598 0.8940 0.8500 0.8600 470,988 +0.03(+3.37%)
Jan 07, 2015 0.7700 0.8390 0.7700 0.8320 126,043 +0.07(+8.50%)
Jan 06, 2015 0.7788 0.7788 0.7423 0.7668 47,675 -0.00(-0.21%)
Jan 05, 2015 0.7950 0.7950 0.7500 0.7684 41,654 -0.01(-1.17%)
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.