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

F3 Uranium Corp (OP: FISOF )

N/A 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, 2022 0.0564 0.0585 0.0553 0.0562 112,262 -0.00(-4.75%)
Oct 28, 2022 0.0580 0.0590 0.0580 0.0590 10,151 +0.00(+2.97%)
Oct 27, 2022 0.0588 0.0598 0.0573 0.0573 175,226 -0.00(-4.18%)
Oct 26, 2022 0.0565 0.0598 0.0551 0.0598 377,021 +0.00(+1.87%)
Oct 25, 2022 0.0570 0.0594 0.0570 0.0587 618,609 +0.00(+0.86%)
Oct 24, 2022 0.0578 0.0593 0.0578 0.0582 11,200 +0.00(+0.00%)
Oct 21, 2022 0.0583 0.0597 0.0582 0.0582 155,100 -0.00(-0.85%)
Oct 20, 2022 0.0590 0.0590 0.0570 0.0587 41,512 -0.00(-2.17%)
Oct 19, 2022 0.0620 0.0620 0.0600 0.0600 116,130 -0.00(-4.31%)
Oct 18, 2022 0.0625 0.0627 0.0574 0.0627 28,040 -0.00(-2.18%)
Oct 17, 2022 0.0620 0.0641 0.0611 0.0641 28,800 +0.01(+11.48%)
Oct 14, 2022 0.0575 0.0597 0.0575 0.0575 5,250 -0.00(-5.43%)
Oct 13, 2022 0.0616 0.0616 0.0607 0.0608 65,393 -0.00(-2.25%)
Oct 12, 2022 0.0623 0.0623 0.0622 0.0622 24,000 -0.00(-4.60%)
Oct 11, 2022 0.0573 0.0652 0.0571 0.0652 33,500 +0.00(+8.31%)
Oct 10, 2022 0.0550 0.0648 0.0550 0.0602 11,600 -0.00(-1.47%)
Oct 07, 2022 0.0633 0.0633 0.0610 0.0611 72,497 -0.00(-3.93%)
Oct 06, 2022 0.0590 0.0659 0.0590 0.0636 39,900 +0.00(+6.00%)
Oct 05, 2022 0.0700 0.0700 0.0600 0.0600 47,010 -0.00(-3.23%)
Oct 04, 2022 0.0663 0.0670 0.0620 0.0620 76,190 -0.00(-6.91%)
Oct 03, 2022 0.0615 0.0666 0.0615 0.0666 80,602 +0.01(+16.23%)
Sep 30, 2022 0.0750 0.0750 0.0573 0.0573 34,820 -0.01(-13.83%)
Sep 29, 2022 0.0698 0.0698 0.0630 0.0665 24,060 -0.01(-7.12%)
Sep 28, 2022 0.0610 0.0742 0.0610 0.0716 143,401 +0.01(+12.40%)
Sep 27, 2022 0.0637 0.0637 0.0637 0.0637 4,350 +0.00(+2.91%)
Sep 26, 2022 0.0626 0.0666 0.0619 0.0619 76,037 +0.00(+0.49%)
Sep 23, 2022 0.0628 0.0652 0.0600 0.0616 187,043 -0.00(-6.24%)
Sep 22, 2022 0.0688 0.0688 0.0657 0.0657 82,314 -0.01(-11.22%)
Sep 21, 2022 0.0727 0.0750 0.0637 0.0740 159,545 +0.00(+4.23%)
Sep 20, 2022 0.0738 0.0738 0.0704 0.0710 68,632 -0.01(-7.67%)
Sep 19, 2022 0.0766 0.0769 0.0700 0.0769 43,081 -0.00(-1.79%)
Sep 16, 2022 0.0810 0.0840 0.0783 0.0783 27,100 -0.00(-5.66%)
Sep 15, 2022 0.0810 0.0899 0.0782 0.0830 178,243 -0.00(-3.94%)
Sep 14, 2022 0.0900 0.0900 0.0850 0.0864 28,635 -0.00(-1.82%)
Sep 13, 2022 0.0872 0.0927 0.0800 0.0880 335,402 -0.01(-7.37%)
Sep 12, 2022 0.1000 0.1000 0.0873 0.0950 346,121 -0.00(-1.66%)
Sep 09, 2022 0.1000 0.1004 0.0896 0.0966 77,609 +0.00(+2.88%)
Sep 08, 2022 0.0900 0.0939 0.0841 0.0939 69,850 +0.01(+13.13%)
Sep 07, 2022 0.0850 0.0850 0.0830 0.0830 20,500 -0.01(-5.79%)
Sep 06, 2022 0.0890 0.0900 0.0792 0.0881 256,527 +0.00(+4.88%)
Sep 02, 2022 0.0802 0.0882 0.0787 0.0840 159,724 +0.01(+10.53%)
Sep 01, 2022 0.0825 0.0825 0.0743 0.0760 188,940 -0.01(-9.74%)
Aug 31, 2022 0.0870 0.0900 0.0823 0.0842 282,170 -0.00(-0.12%)
Aug 30, 2022 0.0850 0.0865 0.0826 0.0843 65,694 -0.01(-6.12%)
Aug 29, 2022 0.0780 0.0900 0.0742 0.0898 549,043 +0.01(+12.25%)
Aug 26, 2022 0.0870 0.0870 0.0800 0.0800 159,140 -0.01(-5.99%)
Aug 25, 2022 0.0871 0.0899 0.0850 0.0851 231,958 +0.00(+1.43%)
Aug 24, 2022 0.0730 0.0839 0.0691 0.0839 314,812 +0.02(+28.68%)
Aug 23, 2022 0.0650 0.0699 0.0650 0.0652 116,687 -0.00(-0.76%)
Aug 22, 2022 0.0652 0.0711 0.0618 0.0657 282,155 -0.00(-0.30%)
Aug 19, 2022 0.0700 0.0700 0.0616 0.0659 32,323 +0.00(+1.54%)
Aug 18, 2022 0.0678 0.0710 0.0629 0.0649 28,125 -0.01(-7.29%)
Aug 17, 2022 0.0700 0.0711 0.0700 0.0700 110,721 -0.00(-6.54%)
Aug 16, 2022 0.0775 0.0775 0.0727 0.0749 10,985 -0.00(-4.95%)
Aug 15, 2022 0.0720 0.0880 0.0720 0.0788 120,056 +0.00(+1.29%)
Aug 12, 2022 0.0800 0.0838 0.0770 0.0778 263,200 -0.00(-2.75%)
Aug 11, 2022 0.0800 0.0841 0.0770 0.0800 641,957 +0.00(+3.76%)
Aug 10, 2022 0.0726 0.0820 0.0725 0.0771 905,346 +0.01(+10.14%)
Aug 09, 2022 0.0735 0.0740 0.0700 0.0700 206,950 -0.00(-5.28%)
Aug 08, 2022 0.0768 0.0768 0.0700 0.0739 186,000 -0.00(-3.40%)
Aug 05, 2022 0.0727 0.0830 0.0725 0.0765 389,610 -0.00(-3.77%)
Aug 04, 2022 0.0767 0.0795 0.0732 0.0795 176,995 +0.01(+8.16%)
Aug 03, 2022 0.0702 0.0800 0.0702 0.0735 186,530 -0.00(-0.94%)
Aug 02, 2022 0.0800 0.0803 0.0742 0.0742 58,200 -0.01(-7.71%)
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.