Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F3 Uranium Corp (OP: FISOF )

0.2570 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 2, 2023 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 (%)
Oct 31, 2018 0.1846 0.1882 0.1581 0.1844 50,600 +0.01(+5.31%)
Oct 30, 2018 0.1595 0.1751 0.1595 0.1751 126,382 +0.02(+11.60%)
Oct 29, 2018 0.1550 0.1760 0.1523 0.1569 42,263 +0.00(+1.88%)
Oct 26, 2018 0.1590 0.1590 0.1540 0.1540 5,300 -0.00(-0.65%)
Oct 25, 2018 0.1450 0.1580 0.1450 0.1550 22,446 +0.01(+8.77%)
Oct 24, 2018 0.1120 0.1425 0.1120 0.1425 53,275 +0.03(+23.81%)
Oct 23, 2018 0.1151 0.1151 0.1151 0.1151 100 -0.00(-3.92%)
Oct 22, 2018 0.1324 0.1350 0.1197 0.1198 20,360 -0.01(-8.41%)
Oct 19, 2018 0.1347 0.1347 0.1308 0.1308 11,800 -0.00(-1.95%)
Oct 18, 2018 0.1470 0.1470 0.1254 0.1334 13,037 +0.01(+9.34%)
Oct 17, 2018 0.1373 0.1373 0.1220 0.1220 1,235 +0.00(+0.00%)
Oct 16, 2018 0.1131 0.1334 0.1101 0.1220 78,996 +0.00(+2.95%)
Oct 15, 2018 0.1140 0.1187 0.1022 0.1185 55,775 +0.01(+5.43%)
Oct 12, 2018 0.1124 0.1124 0.1124 0.1124 5,000 +0.00(+1.54%)
Oct 11, 2018 0.1180 0.1247 0.1000 0.1107 34,851 -0.01(-7.36%)
Oct 10, 2018 0.1200 0.1200 0.1195 0.1195 11,025 -0.01(-4.40%)
Oct 09, 2018 0.1067 0.1250 0.1067 0.1250 13,150 +0.02(+24.38%)
Oct 08, 2018 0.1280 0.1280 0.1005 0.1005 23,056 -0.01(-10.67%)
Oct 05, 2018 0.1090 0.1125 0.1090 0.1125 17,000 -0.01(-7.64%)
Oct 04, 2018 0.1101 0.1260 0.1101 0.1218 11,559 +0.02(+17.45%)
Oct 03, 2018 0.1300 0.1300 0.1037 0.1037 14,032 -0.03(-20.66%)
Oct 02, 2018 0.1111 0.1307 0.1111 0.1307 4,750 +0.01(+6.78%)
Oct 01, 2018 0.1209 0.1250 0.1206 0.1224 17,649 +0.02(+16.57%)
Sep 28, 2018 0.1001 0.1102 0.1000 0.1050 79,500 -0.01(-5.58%)
Sep 27, 2018 0.0980 0.1112 0.0901 0.1112 24,650 +0.01(+11.20%)
Sep 26, 2018 0.0900 0.1000 0.0900 0.1000 6,650 +0.01(+12.23%)
Sep 25, 2018 0.1023 0.1023 0.0891 0.0891 10,400 -0.01(-8.14%)
Sep 24, 2018 0.0927 0.0970 0.0901 0.0970 12,594 +0.01(+14.12%)
Sep 21, 2018 0.0850 0.0900 0.0850 0.0850 19,900 +0.01(+18.06%)
Sep 20, 2018 0.0749 0.0749 0.0720 0.0720 350 -0.00(-2.83%)
Sep 19, 2018 0.0680 0.0748 0.0680 0.0741 8,275 +0.00(+5.71%)
Sep 18, 2018 0.0720 0.0720 0.0701 0.0701 4,495 +0.00(+0.14%)
Sep 17, 2018 0.0765 0.0765 0.0682 0.0700 51,205 +0.00(+0.00%)
Sep 14, 2018 0.0677 0.0700 0.0677 0.0700 4,300 +0.00(+0.00%)
Sep 13, 2018 0.0700 0.0700 0.0700 0.0700 13,458 -0.01(-11.05%)
Sep 12, 2018 0.0787 0.0787 0.0787 0.0787 1,036 +0.00(+1.81%)
Sep 11, 2018 0.0669 0.0773 0.0669 0.0773 5,250 +0.01(+11.22%)
Sep 10, 2018 0.0686 0.0695 0.0686 0.0695 6,441 +0.00(+0.14%)
Sep 07, 2018 0.0770 0.0817 0.0693 0.0694 29,600 -0.01(-16.79%)
Sep 06, 2018 0.0784 0.0834 0.0780 0.0834 38,771 -0.01(-6.61%)
Sep 05, 2018 0.0899 0.0899 0.0850 0.0893 45,049 -0.00(-0.78%)
Sep 04, 2018 0.0808 0.0900 0.0800 0.0900 10,940 +0.01(+13.78%)
Aug 31, 2018 0.0791 0.0791 0.0791 0 -0.00(-1.12%)
Aug 30, 2018 0.0797 0.0908 0.0736 0.0800 97,250 +0.00(+2.17%)
Aug 28, 2018 0.0783 0.0783 0.0783 0 -0.02(-16.44%)
Aug 27, 2018 0.0879 0.1000 0.0879 0.0937 23,750 +0.02(+23.45%)
Aug 24, 2018 0.0745 0.0764 0.0745 0.0759 6,500 -0.00(-1.81%)
Aug 23, 2018 0.0737 0.0836 0.0737 0.0773 14,250 +0.00(+0.39%)
Aug 22, 2018 0.0770 0.0770 0.0770 16 +0.00(+0.00%)
Aug 21, 2018 0.0746 0.0779 0.0746 0.0770 5,336 -0.02(-21.43%)
Aug 20, 2018 0.0840 0.0980 0.0824 0.0980 34,087 -0.00(-0.20%)
Aug 17, 2018 0.0829 0.0982 0.0800 0.0982 160,800 +0.02(+22.75%)
Aug 16, 2018 0.0860 0.0860 0.0762 0.0800 21,100 -0.01(-9.81%)
Aug 15, 2018 0.1000 0.1000 0.0887 0.0887 1,366 -0.01(-6.43%)
Aug 14, 2018 0.0865 0.0968 0.0820 0.0948 9,991 +0.00(+3.61%)
Aug 13, 2018 0.0915 0.0915 0.0915 0.0915 20,000 +0.00(+0.33%)
Aug 10, 2018 0.0900 0.0991 0.0900 0.0912 44,000 +0.00(+1.33%)
Aug 09, 2018 0.0923 0.0923 0.0900 0.0900 2,498 -0.00(-0.22%)
Aug 08, 2018 0.0998 0.0998 0.0900 0.0902 10,883 -0.01(-9.80%)
Aug 07, 2018 0.1000 0.1067 0.1000 0.1000 35,233 +0.02(+21.80%)
Aug 06, 2018 0.0821 0.0821 0.0821 0.0821 13,913 -0.01(-8.57%)
Aug 03, 2018 0.1097 0.1097 0.0841 0.0898 2,400 +0.00(+1.47%)
Aug 02, 2018 0.0873 0.0988 0.0860 0.0885 18,775 -0.00(-2.75%)
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.