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 (%)
May 31, 2022 0.0900 0.0960 0.0900 0.0900 74,900 +0.01(+6.64%)
May 27, 2022 0.0893 0.0900 0.0827 0.0844 15,301 -0.00(-2.65%)
May 26, 2022 0.0853 0.0897 0.0853 0.0867 19,060 -0.00(-2.36%)
May 25, 2022 0.0888 0.0888 0.0888 0.0888 2,550 +0.00(+2.42%)
May 24, 2022 0.0866 0.0885 0.0843 0.0867 11,120 -0.00(-0.34%)
May 23, 2022 0.0880 0.0915 0.0800 0.0870 25,712 +0.00(+1.16%)
May 20, 2022 0.0859 0.0860 0.0780 0.0860 96,960 -0.00(-4.44%)
May 19, 2022 0.0820 0.0906 0.0722 0.0900 174,491 +0.01(+13.49%)
May 18, 2022 0.0880 0.0897 0.0793 0.0793 141,065 -0.01(-9.89%)
May 17, 2022 0.0793 0.0890 0.0793 0.0880 106,725 +0.01(+7.06%)
May 16, 2022 0.0680 0.0870 0.0680 0.0822 45,810 +0.01(+7.59%)
May 13, 2022 0.0808 0.0847 0.0764 0.0764 69,001 +0.01(+7.45%)
May 12, 2022 0.0734 0.0775 0.0686 0.0711 290,483 -0.00(-3.66%)
May 11, 2022 0.0750 0.0784 0.0720 0.0738 283,682 -0.00(-5.87%)
May 10, 2022 0.0800 0.0835 0.0770 0.0784 192,668 -0.00(-2.61%)
May 09, 2022 0.0910 0.0910 0.0800 0.0805 360,986 -0.01(-9.14%)
May 06, 2022 0.1034 0.1034 0.0886 0.0886 163,238 -0.01(-13.73%)
May 05, 2022 0.1049 0.1143 0.0954 0.1027 176,099 -0.01(-7.73%)
May 04, 2022 0.1090 0.1113 0.0962 0.1113 511,174 +0.00(+2.11%)
May 03, 2022 0.1057 0.1090 0.1040 0.1090 43,581 +0.00(+4.11%)
May 02, 2022 0.1160 0.1160 0.1046 0.1047 42,820 -0.00(-0.38%)
Apr 29, 2022 0.1200 0.1200 0.1051 0.1051 25,650 -0.01(-5.49%)
Apr 28, 2022 0.1090 0.1128 0.1016 0.1112 182,033 +0.00(+4.02%)
Apr 27, 2022 0.1088 0.1100 0.1050 0.1069 188,078 -0.00(-1.47%)
Apr 26, 2022 0.1109 0.1109 0.1052 0.1085 68,265 +0.00(+1.88%)
Apr 25, 2022 0.0910 0.1065 0.0910 0.1065 614,911 +0.00(+1.43%)
Apr 22, 2022 0.1103 0.1103 0.1017 0.1050 386,735 -0.00(-4.46%)
Apr 21, 2022 0.1151 0.1250 0.1067 0.1099 253,912 -0.01(-9.02%)
Apr 20, 2022 0.1200 0.1230 0.1125 0.1208 91,386 +0.00(+1.68%)
Apr 19, 2022 0.1263 0.1300 0.1139 0.1188 74,410 -0.01(-6.31%)
Apr 18, 2022 0.1297 0.1350 0.1258 0.1268 111,859 -0.01(-5.44%)
Apr 14, 2022 0.1500 0.1500 0.1341 0.1341 275,289 -0.02(-10.60%)
Apr 13, 2022 0.1502 0.1520 0.1459 0.1500 58,398 +0.01(+7.22%)
Apr 12, 2022 0.1402 0.1421 0.1359 0.1399 72,259 -0.00(-2.85%)
Apr 11, 2022 0.1550 0.1600 0.1401 0.1440 128,557 -0.01(-4.00%)
Apr 08, 2022 0.1400 0.1500 0.1372 0.1500 156,651 +0.01(+4.31%)
Apr 07, 2022 0.1289 0.1470 0.1289 0.1438 241,952 +0.01(+8.12%)
Apr 06, 2022 0.1244 0.1330 0.1244 0.1330 61,578 +0.01(+3.99%)
Apr 05, 2022 0.1250 0.1350 0.1250 0.1279 121,680 +0.01(+4.84%)
Apr 04, 2022 0.1200 0.1256 0.1170 0.1220 130,406 +0.00(+1.50%)
Apr 01, 2022 0.1280 0.1280 0.1202 0.1202 84,768 -0.01(-5.73%)
Mar 31, 2022 0.1399 0.1399 0.1240 0.1275 174,795 -0.00(-1.16%)
Mar 30, 2022 0.1348 0.1400 0.1290 0.1290 161,138 +0.00(+2.79%)
Mar 29, 2022 0.1217 0.1300 0.1200 0.1255 1,485,305 +0.00(+1.95%)
Mar 28, 2022 0.1280 0.1343 0.1210 0.1231 282,062 -0.00(-2.22%)
Mar 25, 2022 0.1295 0.1326 0.1250 0.1259 188,964 -0.01(-4.84%)
Mar 24, 2022 0.1306 0.1430 0.1306 0.1323 220,786 -0.01(-5.50%)
Mar 23, 2022 0.1400 0.1463 0.1351 0.1400 271,736 +0.00(+0.00%)
Mar 22, 2022 0.1473 0.1473 0.1351 0.1400 163,690 -0.00(-2.71%)
Mar 21, 2022 0.1390 0.1492 0.1296 0.1439 139,565 +0.02(+13.31%)
Mar 18, 2022 0.1368 0.1400 0.1216 0.1270 139,310 -0.01(-8.76%)
Mar 17, 2022 0.1392 0.1392 0.1319 0.1392 308,832 +0.00(+3.49%)
Mar 16, 2022 0.1590 0.1590 0.1285 0.1345 186,710 -0.00(-2.82%)
Mar 15, 2022 0.1368 0.1384 0.1210 0.1384 85,219 +0.01(+6.46%)
Mar 14, 2022 0.1542 0.1542 0.1290 0.1300 195,904 -0.02(-14.47%)
Mar 11, 2022 0.1550 0.1550 0.1496 0.1520 41,510 -0.00(-1.49%)
Mar 10, 2022 0.1629 0.1657 0.1516 0.1543 405,476 +0.00(+0.13%)
Mar 09, 2022 0.1440 0.1543 0.1440 0.1541 207,130 +0.01(+6.06%)
Mar 08, 2022 0.1468 0.1500 0.1391 0.1453 137,600 +0.01(+3.79%)
Mar 07, 2022 0.1361 0.1478 0.1335 0.1400 148,045 +0.01(+4.09%)
Mar 04, 2022 0.1345 0.1386 0.1211 0.1345 459,389 -0.01(-7.88%)
Mar 03, 2022 0.1592 0.1592 0.1351 0.1460 206,365 -0.01(-5.38%)
Mar 02, 2022 0.1550 0.1550 0.1476 0.1543 102,402 +0.01(+6.41%)
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.