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 (%)
Aug 30, 2013 1.250 1.290 1.230 1.250 163,763 +0.00(+0.00%)
Aug 29, 2013 1.233 1.250 1.200 1.250 328,403 +0.00(+0.00%)
Aug 28, 2013 1.310 1.310 1.240 1.250 46,765 -0.05(-4.14%)
Aug 27, 2013 1.370 1.400 1.304 1.304 57,192 -0.05(-3.41%)
Aug 26, 2013 1.272 1.390 1.230 1.350 308,290 +0.03(+2.27%)
Aug 23, 2013 1.250 1.320 1.200 1.320 177,818 +0.09(+7.32%)
Aug 22, 2013 1.308 1.308 1.230 1.230 64,078 -0.01(-0.81%)
Aug 21, 2013 1.231 1.246 1.170 1.240 248,744 -0.05(-3.88%)
Aug 20, 2013 1.295 1.320 1.260 1.290 16,876 -0.01(-0.77%)
Aug 19, 2013 1.389 1.400 1.250 1.300 98,025 -0.06(-4.41%)
Aug 16, 2013 1.300 1.440 1.300 1.360 273,607 +0.08(+6.25%)
Aug 15, 2013 1.251 1.290 1.232 1.280 194,412 +0.12(+10.34%)
Aug 14, 2013 1.185 1.186 1.130 1.160 78,300 -0.04(-2.98%)
Aug 13, 2013 1.166 1.196 1.140 1.196 163,360 +0.02(+2.10%)
Aug 12, 2013 1.070 1.180 1.050 1.171 229,484 +0.12(+11.52%)
Aug 09, 2013 1.021 1.060 0.9900 1.050 304,150 +0.07(+6.71%)
Aug 08, 2013 0.9490 1.020 0.9266 0.9840 86,816 +0.01(+0.92%)
Aug 07, 2013 0.9650 0.9850 0.9250 0.9750 38,000 +0.05(+5.70%)
Aug 06, 2013 0.9380 0.9492 0.9124 0.9224 50,746 -0.05(-4.91%)
Aug 05, 2013 0.9300 1.020 0.9300 0.9700 54,224 +0.03(+3.18%)
Aug 02, 2013 0.9594 0.9600 0.9184 0.9401 152,300 -0.00(-0.01%)
Aug 01, 2013 0.9200 0.9530 0.9181 0.9402 149,586 -0.01(-0.70%)
Jul 31, 2013 0.9200 0.9690 0.9000 0.9468 240,340 +0.02(+2.39%)
Jul 30, 2013 0.9667 0.9667 0.9157 0.9247 63,450 -0.05(-5.39%)
Jul 29, 2013 1.047 1.070 0.9726 0.9774 219,360 -0.04(-4.18%)
Jul 26, 2013 0.9790 1.020 0.9690 1.020 50,903 +0.06(+5.96%)
Jul 25, 2013 0.9460 0.9847 0.9460 0.9626 36,200 +0.06(+6.72%)
Jul 24, 2013 0.9368 0.9368 0.9020 0.9020 6,766 -0.02(-2.15%)
Jul 23, 2013 0.9270 0.9369 0.9058 0.9218 83,100 -0.01(-0.65%)
Jul 22, 2013 0.8640 0.9278 0.8640 0.9278 8,126 +0.05(+5.37%)
Jul 19, 2013 0.8620 0.8808 0.8620 0.8805 17,643 +0.05(+5.66%)
Jul 18, 2013 0.8500 0.8500 0.8333 0.8333 39,670 +0.01(+1.40%)
Jul 17, 2013 0.8600 0.8600 0.8140 0.8218 118,168 -0.02(-2.86%)
Jul 16, 2013 0.7941 0.8460 0.7930 0.8460 31,490 +0.07(+9.44%)
Jul 15, 2013 0.7730 0.7900 0.7730 0.7730 7,214 -0.01(-1.10%)
Jul 12, 2013 0.7636 0.7850 0.7636 0.7816 5,521 +0.03(+3.65%)
Jul 11, 2013 0.7400 0.7541 0.7400 0.7541 8,000 +0.02(+3.30%)
Jul 10, 2013 0.7070 0.7300 0.7070 0.7300 4,950 +0.01(+1.53%)
Jul 09, 2013 0.7633 0.7370 0.7190 0.7190 20,058 -0.01(-1.13%)
Jul 08, 2013 0.7160 0.7415 0.7160 0.7272 34,900 +0.04(+5.74%)
Jul 05, 2013 0.6319 0.6877 0.6319 0.6877 20,000 +0.07(+10.92%)
Jul 03, 2013 0.6183 0.6203 0.6183 0.6200 21,193 +0.01(+1.87%)
Jul 02, 2013 0.6034 0.6086 0.5920 0.6086 37,266 -0.02(-2.62%)
Jul 01, 2013 0.5700 0.6250 0.5700 0.6250 5,000 +0.02(+3.14%)
Jun 28, 2013 0.6240 0.6240 0.6020 0.6060 166,889 -0.04(-6.77%)
Jun 26, 2013 0.6332 0.6500 0.6332 0.6500 12,643 +0.01(+1.56%)
Jun 25, 2013 0.6354 0.6595 0.6220 0.6400 16,974 +0.03(+5.28%)
Jun 24, 2013 0.6370 0.6240 0.6079 0.6079 179,715 -0.03(-4.57%)
Jun 21, 2013 0.6181 0.6435 0.6133 0.6370 90,365 +0.01(+1.11%)
Jun 20, 2013 0.6430 0.6430 0.6299 0.6300 44,800 -0.04(-6.39%)
Jun 19, 2013 0.6730 0.6730 0.6730 0.6730 32,500 -0.02(-2.46%)
Jun 18, 2013 0.6800 0.7100 0.6730 0.6900 134,133 +0.01(+1.17%)
Jun 17, 2013 0.6900 0.7030 0.6725 0.6820 184,850 -0.03(-4.63%)
Jun 14, 2013 0.7300 0.7340 0.7125 0.7151 66,903 -0.00(-0.61%)
Jun 13, 2013 0.7195 0.7195 0.7195 0.7195 3,400 +0.03(+4.28%)
Jun 12, 2013 0.7000 0.7042 0.6900 0.6900 15,933 -0.03(-4.01%)
Jun 11, 2013 0.7010 0.7191 0.7010 0.7188 4,450 -0.03(-4.16%)
Jun 10, 2013 0.7479 0.7500 0.7330 0.7500 14,317 +0.02(+2.53%)
Jun 07, 2013 0.7110 0.7315 0.7110 0.7315 20,666 +0.03(+3.71%)
Jun 06, 2013 0.7240 0.7240 0.7053 0.7053 32,000 -0.03(-4.31%)
Jun 05, 2013 0.7700 0.7700 0.7082 0.7371 57,300 -0.01(-1.81%)
Jun 04, 2013 0.7676 0.7676 0.7507 0.7507 6,000 -0.03(-4.25%)
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.