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

F3 Uranium Corp (TSV: FUU )

0.3800 -0.0350 (-8.43%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 23, 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 (%)
May 31, 2022 0.1100 0.1150 0.1100 0.1150 110,125 +0.01(+4.55%)
May 30, 2022 0.1100 0.1150 0.1100 0.1100 96,750 +0.00(+0.00%)
May 27, 2022 0.1100 0.1150 0.1100 0.1100 113,030 +0.00(+0.00%)
May 26, 2022 0.1100 0.1100 0.1100 0.1100 63,714 +0.00(+0.00%)
May 25, 2022 0.1100 0.1100 0.1050 0.1100 105,756 -0.01(-4.35%)
May 24, 2022 0.1050 0.1200 0.1050 0.1150 153,175 +0.01(+9.52%)
May 20, 2022 0.1050 0 +0.00(+0.00%)
May 19, 2022 0.1000 0.1150 0.1000 0.1050 191,663 +0.00(+5.00%)
May 18, 2022 0.1200 0.1200 0.1000 0.1000 697,144 -0.01(-13.04%)
May 17, 2022 0.1050 0.1150 0.1050 0.1150 258,675 +0.01(+15.00%)
May 16, 2022 0.1050 0.1050 0.1000 0.1000 137,361 +0.00(+0.00%)
May 13, 2022 0.1000 0.1100 0.1000 0.1000 305,888 +0.01(+5.26%)
May 12, 2022 0.0900 0.1000 0.0900 0.0950 353,633 +0.00(+0.00%)
May 11, 2022 0.1000 0.1000 0.0900 0.0950 644,608 +0.00(+0.00%)
May 10, 2022 0.1000 0.1100 0.0950 0.0950 1,278,524 -0.01(-5.00%)
May 09, 2022 0.1050 0.1100 0.1000 0.1000 1,114,393 -0.02(-16.67%)
May 06, 2022 0.1250 0.1250 0.1150 0.1200 983,529 -0.01(-7.69%)
May 05, 2022 0.1400 0.1400 0.1250 0.1300 355,901 -0.01(-7.14%)
May 04, 2022 0.1400 0.1400 0.1300 0.1400 331,831 +0.00(+0.00%)
May 03, 2022 0.1300 0.1400 0.1300 0.1400 187,200 +0.01(+7.69%)
May 02, 2022 0.1350 0.1400 0.1300 0.1300 284,638 -0.01(-7.14%)
Apr 29, 2022 0.1400 0.1400 0.1350 0.1400 103,311 +0.00(+0.00%)
Apr 28, 2022 0.1450 0.1450 0.1350 0.1400 262,600 +0.00(+0.00%)
Apr 27, 2022 0.1450 0.1450 0.1350 0.1400 123,583 +0.00(+0.00%)
Apr 26, 2022 0.1400 0.1450 0.1400 0.1400 161,916 +0.00(+0.00%)
Apr 25, 2022 0.1300 0.1400 0.1200 0.1400 602,110 +0.01(+3.70%)
Apr 22, 2022 0.1400 0.1450 0.1300 0.1350 736,317 -0.01(-3.57%)
Apr 21, 2022 0.1500 0.1500 0.1350 0.1400 731,683 -0.01(-8.50%)
Apr 20, 2022 0.1550 0.1550 0.1400 0.1530 560,293 +0.00(+2.00%)
Apr 19, 2022 0.1600 0.1650 0.1500 0.1500 545,549 -0.01(-6.25%)
Apr 18, 2022 0.1700 0.1700 0.1600 0.1600 472,546 -0.01(-5.88%)
Apr 14, 2022 0.1700 0 -0.01(-8.11%)
Apr 13, 2022 0.1850 0.1900 0.1850 0.1850 247,001 +0.01(+2.78%)
Apr 12, 2022 0.1750 0.1850 0.1750 0.1800 146,478 +0.00(+0.00%)
Apr 11, 2022 0.1850 0.1900 0.1800 0.1800 214,245 -0.01(-5.26%)
Apr 08, 2022 0.1800 0.1900 0.1750 0.1900 333,593 +0.01(+5.56%)
Apr 07, 2022 0.1650 0.1850 0.1650 0.1800 628,241 +0.01(+9.09%)
Apr 06, 2022 0.1600 0.1650 0.1550 0.1650 129,698 +0.01(+3.13%)
Apr 05, 2022 0.1550 0.1700 0.1550 0.1600 512,314 +0.01(+3.23%)
Apr 04, 2022 0.1550 0.1550 0.1500 0.1550 749,188 +0.00(+0.00%)
Apr 01, 2022 0.1600 0.1600 0.1500 0.1550 235,719 -0.01(-3.13%)
Mar 31, 2022 0.1600 0.1650 0.1600 0.1600 238,040 +0.00(+0.00%)
Mar 30, 2022 0.1700 0.1750 0.1550 0.1600 230,136 +0.00(+0.00%)
Mar 29, 2022 0.1500 0.1650 0.1500 0.1600 1,324,412 +0.01(+3.23%)
Mar 28, 2022 0.1600 0.1650 0.1550 0.1550 228,658 -0.01(-3.13%)
Mar 25, 2022 0.1650 0.1650 0.1600 0.1600 403,649 -0.01(-3.03%)
Mar 24, 2022 0.1750 0.1750 0.1650 0.1650 312,226 -0.01(-5.71%)
Mar 23, 2022 0.1750 0.1800 0.1700 0.1750 154,035 +0.00(+0.00%)
Mar 22, 2022 0.1750 0.1800 0.1700 0.1750 276,685 +0.00(+0.00%)
Mar 21, 2022 0.1600 0.1850 0.1600 0.1750 504,110 +0.01(+9.37%)
Mar 18, 2022 0.1750 0.1750 0.1600 0.1600 1,059,283 -0.01(-8.57%)
Mar 17, 2022 0.1700 0.1800 0.1650 0.1750 1,532,526 +0.00(+2.94%)
Mar 16, 2022 0.1850 0.1850 0.1650 0.1700 250,361 -0.00(-2.86%)
Mar 15, 2022 0.1750 0.1750 0.1500 0.1750 201,544 +0.01(+6.06%)
Mar 14, 2022 0.1850 0.1900 0.1650 0.1650 377,573 -0.02(-13.16%)
Mar 11, 2022 0.2000 0.2000 0.1900 0.1900 218,639 -0.01(-5.00%)
Mar 10, 2022 0.2100 0.2100 0.1900 0.2000 758,327 +0.00(+0.00%)
Mar 09, 2022 0.1900 0.2000 0.1850 0.2000 779,262 +0.01(+5.26%)
Mar 08, 2022 0.1850 0.1950 0.1800 0.1900 565,731 +0.02(+8.57%)
Mar 07, 2022 0.1700 0.1900 0.1700 0.1750 488,667 +0.00(+2.94%)
Mar 04, 2022 0.1700 0.1700 0.1600 0.1700 1,056,000 -0.01(-8.11%)
Mar 03, 2022 0.2000 0.2050 0.1750 0.1850 801,368 -0.01(-5.13%)
Mar 02, 2022 0.1900 0.1950 0.1850 0.1950 350,253 +0.01(+5.41%)
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.