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 31, 2023 0.3950 0.4050 0.3750 0.4000 17,491,728 +0.01(+1.27%)
Jan 30, 2023 0.4000 0.4000 0.3900 0.3950 1,711,102 -0.01(-1.25%)
Jan 27, 2023 0.3900 0.4200 0.3850 0.4000 3,099,962 -0.02(-4.76%)
Jan 26, 2023 0.4300 0.4300 0.4080 0.4200 1,494,564 -0.01(-1.18%)
Jan 25, 2023 0.4100 0.4450 0.4050 0.4250 2,280,089 +0.01(+2.41%)
Jan 24, 2023 0.3900 0.4250 0.3850 0.4150 3,964,675 +0.01(+3.75%)
Jan 23, 2023 0.4450 0.4450 0.3800 0.4000 3,185,825 -0.03(-8.05%)
Jan 20, 2023 0.4350 0.4450 0.4150 0.4350 968,335 +0.01(+1.16%)
Jan 19, 2023 0.4500 0.4700 0.4130 0.4300 3,175,385 -0.03(-6.52%)
Jan 18, 2023 0.4600 0.5100 0.4550 0.4600 5,176,982 +0.02(+3.37%)
Jan 17, 2023 0.4500 0.4600 0.4350 0.4450 3,399,373 +0.02(+3.49%)
Jan 16, 2023 0.4200 0.4500 0.4100 0.4300 2,431,070 +0.01(+2.38%)
Jan 13, 2023 0.4000 0.4250 0.3950 0.4200 3,467,202 +0.01(+2.44%)
Jan 12, 2023 0.4000 0.4100 0.3850 0.4100 2,309,110 +0.02(+6.49%)
Jan 11, 2023 0.4000 0.4050 0.3850 0.3850 1,275,882 -0.02(-3.75%)
Jan 10, 2023 0.3900 0.4100 0.3750 0.4000 2,403,829 +0.01(+1.27%)
Jan 09, 2023 0.3950 0.4000 0.3850 0.3950 2,308,296 -0.01(-1.25%)
Jan 06, 2023 0.3800 0.4000 0.3700 0.4000 1,113,930 +0.03(+8.11%)
Jan 05, 2023 0.3900 0.3950 0.3680 0.3700 2,284,480 -0.03(-6.33%)
Jan 04, 2023 0.3750 0.4250 0.3650 0.3950 4,968,718 +0.02(+3.95%)
Jan 03, 2023 0.3150 0.3800 0.3150 0.3800 4,549,320 +0.07(+20.63%)
Dec 30, 2022 0.3150 0 +0.01(+3.28%)
Dec 29, 2022 0.3000 0.3100 0.2950 0.3050 784,053 +0.00(+0.00%)
Dec 28, 2022 0.3150 0.3200 0.3000 0.3050 1,143,352 -0.02(-4.69%)
Dec 23, 2022 0.3200 0 +0.03(+8.47%)
Dec 22, 2022 0.3100 0.3250 0.2750 0.2950 4,943,827 +0.02(+9.26%)
Dec 21, 2022 0.2600 0.2850 0.2550 0.2700 1,780,502 +0.01(+1.89%)
Dec 20, 2022 0.2600 0.2650 0.2500 0.2650 1,491,120 +0.02(+6.00%)
Dec 19, 2022 0.2650 0.2750 0.2500 0.2500 1,024,131 -0.02(-5.66%)
Dec 16, 2022 0.2600 0.2650 0.2500 0.2650 838,134 +0.01(+4.74%)
Dec 15, 2022 0.2600 0.2700 0.2500 0.2530 976,384 -0.01(-4.53%)
Dec 14, 2022 0.2550 0.2800 0.2550 0.2650 1,597,869 +0.01(+1.92%)
Dec 13, 2022 0.2650 0.2800 0.2550 0.2600 1,841,978 -0.01(-1.89%)
Dec 12, 2022 0.3300 0.3350 0.2650 0.2650 7,642,147 -0.05(-17.19%)
Dec 09, 2022 0.3150 0.3300 0.3150 0.3200 895,598 +0.01(+1.59%)
Dec 08, 2022 0.3150 0.3300 0.3000 0.3150 3,415,755 +0.00(+0.64%)
Dec 07, 2022 0.2950 0.3150 0.2800 0.3130 1,731,387 +0.02(+7.93%)
Dec 06, 2022 0.3100 0.3100 0.2750 0.2900 2,769,363 -0.02(-7.35%)
Dec 05, 2022 0.2850 0.3200 0.2650 0.3130 6,328,009 +0.02(+7.93%)
Dec 02, 2022 0.2800 0.3050 0.2700 0.2900 2,603,204 +0.01(+1.75%)
Dec 01, 2022 0.2900 0.3050 0.2750 0.2850 2,299,941 -0.01(-3.39%)
Nov 30, 2022 0.2700 0.3200 0.2550 0.2950 10,281,217 +0.05(+22.92%)
Nov 29, 2022 0.2150 0.2500 0.2000 0.2400 3,492,756 +0.02(+11.63%)
Nov 28, 2022 0.2350 0.2530 0.2100 0.2150 7,939,524 -0.02(-8.51%)
Nov 25, 2022 0.2100 0.2500 0.2100 0.2350 3,741,456 +0.01(+6.82%)
Nov 24, 2022 0.1900 0.2350 0.1900 0.2200 3,763,097 +0.02(+10.00%)
Nov 23, 2022 0.1700 0.2200 0.1700 0.2000 6,949,996 +0.02(+11.11%)
Nov 22, 2022 0.1350 0.1850 0.1350 0.1800 9,223,892 +0.06(+50.00%)
Nov 21, 2022 0.0800 0.1250 0.0800 0.1200 7,403,269 +0.04(+60.00%)
Nov 18, 2022 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+7.14%)
Nov 17, 2022 0.0700 0.0750 0.0700 0.0700 75,023 -0.00(-6.67%)
Nov 16, 2022 0.0750 0.0750 0.0750 0.0750 199,500 +0.00(+0.00%)
Nov 15, 2022 0.0800 0.0800 0.0750 0.0750 155,728 +0.00(+0.00%)
Nov 14, 2022 0.0750 0.0750 0.0750 0.0750 165,303 +0.00(+0.00%)
Nov 11, 2022 0.0750 0.0750 0.0750 0.0750 64,800 +0.00(+0.00%)
Nov 10, 2022 0.0750 0.0750 0.0700 0.0750 60,600 +0.00(+7.14%)
Nov 09, 2022 0.0750 0.0750 0.0700 0.0700 142,280 +0.00(+0.00%)
Nov 08, 2022 0.0700 0.0750 0.0700 0.0700 298,850 +0.00(+0.00%)
Nov 07, 2022 0.0750 0.0750 0.0700 0.0700 117,433 +0.00(+0.00%)
Nov 04, 2022 0.0700 0.0750 0.0700 0.0700 245,500 +0.00(+0.00%)
Nov 03, 2022 0.0750 0.0750 0.0650 0.0700 830,000 -0.00(-6.67%)
Nov 02, 2022 0.0700 0.0750 0.0700 0.0750 1,076,994 +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.