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

Fission Uranium (OP: FCUUF )

0.8385 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 28, 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 (%)
Oct 31, 2017 0.4320 0.4430 0.4316 0.4316 109,985 -0.01(-1.62%)
Oct 30, 2017 0.4500 0.4600 0.4345 0.4387 120,635 -0.01(-2.53%)
Oct 27, 2017 0.4396 0.4600 0.4396 0.4501 103,116 +0.01(+1.49%)
Oct 26, 2017 0.4500 0.4582 0.4435 0.4435 113,275 -0.01(-2.46%)
Oct 25, 2017 0.4650 0.4650 0.4500 0.4547 138,591 -0.01(-1.78%)
Oct 24, 2017 0.4649 0.4688 0.4557 0.4629 64,183 +0.00(+0.46%)
Oct 23, 2017 0.4745 0.4770 0.4578 0.4608 162,607 -0.00(-1.05%)
Oct 20, 2017 0.4605 0.4800 0.4576 0.4657 225,940 -0.01(-2.47%)
Oct 19, 2017 0.4750 0.4825 0.4725 0.4775 111,538 -0.00(-0.52%)
Oct 18, 2017 0.4848 0.4978 0.4769 0.4800 179,622 -0.00(-0.99%)
Oct 17, 2017 0.4910 0.4970 0.4760 0.4848 138,121 +0.01(+1.21%)
Oct 16, 2017 0.4800 0.4893 0.4610 0.4790 317,851 +0.00(+0.84%)
Oct 13, 2017 0.4680 0.4800 0.4627 0.4750 71,950 +0.00(+0.85%)
Oct 12, 2017 0.4747 0.4800 0.4630 0.4710 121,105 +0.00(+0.21%)
Oct 11, 2017 0.4702 0.4800 0.4700 0.4700 84,464 +0.00(+0.43%)
Oct 10, 2017 0.4776 0.4900 0.4630 0.4680 141,972 +0.01(+1.74%)
Oct 09, 2017 0.4800 0.4900 0.4500 0.4600 234,841 -0.02(-4.31%)
Oct 06, 2017 0.4720 0.4808 0.4592 0.4807 203,698 +0.02(+4.54%)
Oct 05, 2017 0.4760 0.4800 0.4510 0.4598 240,131 -0.03(-5.19%)
Oct 04, 2017 0.4900 0.4909 0.4785 0.4850 118,864 -0.00(-0.86%)
Oct 03, 2017 0.4852 0.4983 0.4852 0.4892 156,578 -0.01(-1.70%)
Oct 02, 2017 0.4960 0.5060 0.4900 0.4977 137,150 -0.01(-2.55%)
Sep 29, 2017 0.5033 0.5150 0.4787 0.5107 127,723 +0.01(+1.13%)
Sep 28, 2017 0.5116 0.5251 0.5032 0.5050 169,076 -0.01(-1.56%)
Sep 27, 2017 0.5200 0.5429 0.5130 0.5130 116,936 -0.04(-6.73%)
Sep 26, 2017 0.5400 0.5542 0.5400 0.5500 23,370 -0.00(-0.20%)
Sep 25, 2017 0.5600 0.5607 0.5415 0.5511 49,985 -0.01(-0.92%)
Sep 22, 2017 0.5400 0.5595 0.5272 0.5562 207,916 +0.02(+4.46%)
Sep 21, 2017 0.5360 0.5409 0.5302 0.5325 98,140 -0.00(-0.67%)
Sep 20, 2017 0.5426 0.5486 0.5321 0.5361 67,785 -0.00(-0.17%)
Sep 19, 2017 0.5478 0.5560 0.5357 0.5370 52,852 -0.01(-2.36%)
Sep 18, 2017 0.5316 0.5563 0.5313 0.5500 90,432 +0.01(+1.85%)
Sep 15, 2017 0.5315 0.5500 0.5315 0.5400 210,497 -0.01(-1.82%)
Sep 14, 2017 0.5364 0.5500 0.5310 0.5500 62,116 +0.00(+0.46%)
Sep 13, 2017 0.5402 0.5500 0.5399 0.5475 69,732 +0.01(+1.39%)
Sep 12, 2017 0.5355 0.5500 0.5355 0.5400 81,050 -0.00(-0.48%)
Sep 11, 2017 0.5444 0.5500 0.5327 0.5426 118,233 -0.01(-1.35%)
Sep 08, 2017 0.5490 0.5582 0.5490 0.5500 89,225 -0.01(-1.79%)
Sep 07, 2017 0.5600 0.5600 0.5485 0.5600 61,323 +0.00(+0.32%)
Sep 06, 2017 0.5541 0.5600 0.5460 0.5582 77,233 +0.01(+1.29%)
Sep 05, 2017 0.5455 0.5600 0.5455 0.5511 153,778 +0.00(+0.20%)
Sep 01, 2017 0.5523 0.5580 0.5399 0.5500 75,345 +0.00(+0.00%)
Aug 31, 2017 0.5400 0.5600 0.5310 0.5500 290,506 +0.01(+2.04%)
Aug 30, 2017 0.5427 0.5427 0.5290 0.5390 47,731 -0.00(-0.33%)
Aug 29, 2017 0.5350 0.5450 0.5187 0.5408 102,155 +0.01(+1.64%)
Aug 28, 2017 0.5100 0.5384 0.5100 0.5321 116,060 +0.02(+4.13%)
Aug 25, 2017 0.5090 0.5200 0.5090 0.5110 115,400 -0.01(-1.73%)
Aug 24, 2017 0.5209 0.5292 0.5002 0.5200 30,691 +0.01(+1.97%)
Aug 23, 2017 0.5070 0.5198 0.4994 0.5100 98,307 -0.00(-0.00%)
Aug 22, 2017 0.5216 0.5278 0.5098 0.5100 95,032 -0.01(-1.16%)
Aug 21, 2017 0.5290 0.5352 0.5150 0.5160 146,817 -0.01(-1.96%)
Aug 18, 2017 0.5300 0.5345 0.5200 0.5263 145,288 +0.00(+0.46%)
Aug 17, 2017 0.5300 0.5396 0.5114 0.5239 63,082 +0.00(+0.08%)
Aug 16, 2017 0.5209 0.5372 0.5081 0.5235 34,761 +0.01(+2.65%)
Aug 15, 2017 0.5416 0.5428 0.5000 0.5100 144,235 -0.02(-4.40%)
Aug 14, 2017 0.5529 0.5695 0.5327 0.5335 219,117 -0.01(-2.09%)
Aug 11, 2017 0.5300 0.5540 0.5253 0.5449 103,692 +0.01(+1.21%)
Aug 10, 2017 0.5440 0.5600 0.5364 0.5384 99,353 -0.02(-4.09%)
Aug 09, 2017 0.5780 0.5814 0.5500 0.5613 97,375 -0.02(-3.54%)
Aug 08, 2017 0.5891 0.5941 0.5725 0.5819 151,230 -0.01(-1.54%)
Aug 07, 2017 0.5900 0.6120 0.5900 0.5910 57,512 +0.00(+0.66%)
Aug 04, 2017 0.6019 0.6110 0.5871 0.5871 167,933 -0.01(-1.18%)
Aug 03, 2017 0.5896 0.6058 0.5894 0.5941 122,465 +0.01(+1.96%)
Aug 02, 2017 0.5800 0.6039 0.5629 0.5827 502,169 +0.01(+1.34%)
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.