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 -0.0050 (-1.30%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2021 0.1000 0.1000 0.0950 0.0950 430,958 -0.01(-5.00%)
Jan 28, 2021 0.1050 0.1050 0.1000 0.1000 191,509 -0.00(-4.76%)
Jan 27, 2021 0.1100 0.1100 0.1000 0.1050 170,216 +0.00(+0.00%)
Jan 26, 2021 0.1000 0.1050 0.1000 0.1050 89,916 +0.00(+5.00%)
Jan 25, 2021 0.1050 0.1050 0.1000 0.1000 327,937 -0.00(-4.76%)
Jan 22, 2021 0.1100 0.1100 0.1050 0.1050 437,050 -0.01(-8.70%)
Jan 21, 2021 0.1150 0.1150 0.1150 0.1150 450,300 +0.00(+0.00%)
Jan 20, 2021 0.1100 0.1150 0.1100 0.1150 109,700 +0.01(+4.55%)
Jan 19, 2021 0.1200 0.1200 0.1100 0.1100 318,683 -0.01(-4.35%)
Jan 18, 2021 0.1200 0.1200 0.1150 0.1150 132,204 -0.00(-4.17%)
Jan 15, 2021 0.1150 0.1200 0.1150 0.1200 221,086 +0.00(+4.35%)
Jan 14, 2021 0.1100 0.1150 0.1050 0.1150 118,192 +0.01(+4.55%)
Jan 13, 2021 0.1100 0.1100 0.1050 0.1100 62,600 +0.01(+4.76%)
Jan 12, 2021 0.1150 0.1150 0.1050 0.1050 451,833 -0.01(-8.70%)
Jan 11, 2021 0.1200 0.1200 0.1150 0.1150 664,244 +0.00(+0.00%)
Jan 08, 2021 0.1200 0.1200 0.1150 0.1150 288,000 -0.00(-4.17%)
Jan 07, 2021 0.1150 0.1200 0.1150 0.1200 407,137 +0.00(+4.35%)
Jan 06, 2021 0.1150 0.1200 0.1150 0.1150 508,560 +0.00(+0.00%)
Jan 05, 2021 0.1100 0.1200 0.1100 0.1150 661,748 +0.01(+4.55%)
Jan 04, 2021 0.0950 0.1100 0.0950 0.1100 914,030 +0.01(+15.79%)
Dec 31, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2020 0.0950 0.1000 0.0850 0.1000 1,138,964 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1000 0.0900 0.1000 995,131 +0.01(+11.11%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2020 0.0900 0.0900 0.0850 0.0900 535,553 +0.00(+0.00%)
Dec 22, 2020 0.0950 0.0950 0.0900 0.0900 393,100 -0.01(-5.26%)
Dec 21, 2020 0.1000 0.1000 0.0900 0.0950 447,300 +0.00(+0.00%)
Dec 18, 2020 0.1050 0.1050 0.0950 0.0950 1,386,450 -0.01(-5.00%)
Dec 17, 2020 0.1250 0.1250 0.1000 0.1000 2,071,132 -0.03(-23.08%)
Dec 16, 2020 0.1100 0.1350 0.1050 0.1300 1,069,282 +0.03(+30.00%)
Dec 15, 2020 0.1100 0.1100 0.1000 0.1000 477,559 +0.00(+0.00%)
Dec 14, 2020 0.1000 0.1050 0.0950 0.1000 650,903 +0.01(+11.11%)
Dec 11, 2020 0.1000 0.1000 0.0850 0.0900 1,074,633 -0.01(-10.00%)
Dec 10, 2020 0.0900 0.1000 0.0850 0.1000 792,100 +0.02(+25.00%)
Dec 09, 2020 0.0750 0.0800 0.0700 0.0800 226,075 +0.00(+0.00%)
Dec 08, 2020 0.0850 0.0850 0.0750 0.0800 323,708 -0.01(-11.11%)
Dec 07, 2020 0.0800 0.0900 0.0750 0.0900 467,207 +0.01(+20.00%)
Dec 04, 2020 0.0700 0.0750 0.0700 0.0750 197,998 +0.00(+7.14%)
Dec 03, 2020 0.0700 0.0750 0.0700 0.0700 34,138 +0.00(+0.00%)
Dec 02, 2020 0.0700 0.0700 0.0700 0.0700 52,940 +0.00(+0.00%)
Dec 01, 2020 0.0600 0.0700 0.0600 0.0700 11,000 +0.01(+7.69%)
Nov 30, 2020 0.0600 0.0700 0.0600 0.0650 492,496 +0.00(+0.00%)
Nov 27, 2020 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Nov 26, 2020 0.0650 0.0650 0.0650 0.0650 103,000 +0.00(+0.00%)
Nov 25, 2020 0.0650 0.0650 0.0650 0.0650 24,035 +0.00(+0.00%)
Nov 24, 2020 0.0650 0.0650 0.0650 0.0650 162,000 +0.01(+8.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 87,000 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 697 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2020 0.0550 0.0600 0.0550 0.0600 3,500 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0600 0.0600 77,169 +0.00(+0.00%)
Nov 13, 2020 0.0600 0.0600 0.0600 0.0600 50,570 -0.01(-7.69%)
Nov 12, 2020 0.0650 0.0650 0.0650 0.0650 10,500 +0.01(+8.33%)
Nov 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0600 0.0600 0.0600 22,208 +0.00(+0.00%)
Nov 06, 2020 0.0600 0.0650 0.0600 0.0600 110,000 +0.00(+0.00%)
Nov 05, 2020 0.0550 0.0650 0.0550 0.0600 314,813 +0.00(+0.00%)
Nov 04, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 03, 2020 0.0600 0.0600 0.0600 938 +0.00(+0.00%)
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.