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 (%)
Nov 30, 2018 0.1804 0.2105 0.1668 0.2105 68,700 +0.05(+31.48%)
Nov 29, 2018 0.1530 0.1601 0.1530 0.1601 3,306 +0.00(+2.89%)
Nov 27, 2018 0.1556 0.1556 0.1556 0 +0.02(+17.97%)
Nov 26, 2018 0.1283 0.1447 0.1148 0.1319 64,886 -0.00(-0.90%)
Nov 23, 2018 0.1264 0.1331 0.1264 0.1331 10,000 +0.01(+6.74%)
Nov 21, 2018 0.1247 0.1247 0.1247 0 -0.01(-7.36%)
Nov 20, 2018 0.1346 0.1346 0.1346 0.1346 17,039 -0.00(-0.30%)
Nov 19, 2018 0.1500 0.1571 0.1350 0.1350 60,950 -0.02(-14.07%)
Nov 16, 2018 0.1400 0.1632 0.1400 0.1571 43,000 +0.02(+12.86%)
Nov 15, 2018 0.1530 0.1613 0.1392 0.1392 71,112 -0.03(-15.28%)
Nov 14, 2018 0.1850 0.1850 0.1498 0.1643 47,511 -0.03(-14.52%)
Nov 13, 2018 0.1943 0.1943 0.1852 0.1922 27,086 +0.00(+2.18%)
Nov 12, 2018 0.1868 0.2000 0.1868 0.1881 2,930 -0.01(-5.86%)
Nov 09, 2018 0.1998 0.1998 0.1998 0.1998 2,000 -0.01(-4.54%)
Nov 08, 2018 0.2088 0.2093 0.1960 0.2093 164,775 +0.01(+3.10%)
Nov 07, 2018 0.2100 0.2100 0.1990 0.2030 13,408 -0.00(-0.98%)
Nov 06, 2018 0.2070 0.2193 0.2004 0.2050 57,117 -0.02(-6.82%)
Nov 05, 2018 0.2100 0.2200 0.2000 0.2200 104,825 +0.01(+5.67%)
Nov 02, 2018 0.1890 0.2082 0.1864 0.2082 88,200 +0.01(+5.63%)
Nov 01, 2018 0.1966 0.2122 0.1925 0.1971 445,086 +0.01(+6.89%)
Oct 31, 2018 0.1846 0.1882 0.1581 0.1844 50,600 +0.01(+5.31%)
Oct 30, 2018 0.1595 0.1751 0.1595 0.1751 126,382 +0.02(+11.60%)
Oct 29, 2018 0.1550 0.1760 0.1523 0.1569 42,263 +0.00(+1.88%)
Oct 26, 2018 0.1590 0.1590 0.1540 0.1540 5,300 -0.00(-0.65%)
Oct 25, 2018 0.1450 0.1580 0.1450 0.1550 22,446 +0.01(+8.77%)
Oct 24, 2018 0.1120 0.1425 0.1120 0.1425 53,275 +0.03(+23.81%)
Oct 23, 2018 0.1151 0.1151 0.1151 0.1151 100 -0.00(-3.92%)
Oct 22, 2018 0.1324 0.1350 0.1197 0.1198 20,360 -0.01(-8.41%)
Oct 19, 2018 0.1347 0.1347 0.1308 0.1308 11,800 -0.00(-1.95%)
Oct 18, 2018 0.1470 0.1470 0.1254 0.1334 13,037 +0.01(+9.34%)
Oct 17, 2018 0.1373 0.1373 0.1220 0.1220 1,235 +0.00(+0.00%)
Oct 16, 2018 0.1131 0.1334 0.1101 0.1220 78,996 +0.00(+2.95%)
Oct 15, 2018 0.1140 0.1187 0.1022 0.1185 55,775 +0.01(+5.43%)
Oct 12, 2018 0.1124 0.1124 0.1124 0.1124 5,000 +0.00(+1.54%)
Oct 11, 2018 0.1180 0.1247 0.1000 0.1107 34,851 -0.01(-7.36%)
Oct 10, 2018 0.1200 0.1200 0.1195 0.1195 11,025 -0.01(-4.40%)
Oct 09, 2018 0.1067 0.1250 0.1067 0.1250 13,150 +0.02(+24.38%)
Oct 08, 2018 0.1280 0.1280 0.1005 0.1005 23,056 -0.01(-10.67%)
Oct 05, 2018 0.1090 0.1125 0.1090 0.1125 17,000 -0.01(-7.64%)
Oct 04, 2018 0.1101 0.1260 0.1101 0.1218 11,559 +0.02(+17.45%)
Oct 03, 2018 0.1300 0.1300 0.1037 0.1037 14,032 -0.03(-20.66%)
Oct 02, 2018 0.1111 0.1307 0.1111 0.1307 4,750 +0.01(+6.78%)
Oct 01, 2018 0.1209 0.1250 0.1206 0.1224 17,649 +0.02(+16.57%)
Sep 28, 2018 0.1001 0.1102 0.1000 0.1050 79,500 -0.01(-5.58%)
Sep 27, 2018 0.0980 0.1112 0.0901 0.1112 24,650 +0.01(+11.20%)
Sep 26, 2018 0.0900 0.1000 0.0900 0.1000 6,650 +0.01(+12.23%)
Sep 25, 2018 0.1023 0.1023 0.0891 0.0891 10,400 -0.01(-8.14%)
Sep 24, 2018 0.0927 0.0970 0.0901 0.0970 12,594 +0.01(+14.12%)
Sep 21, 2018 0.0850 0.0900 0.0850 0.0850 19,900 +0.01(+18.06%)
Sep 20, 2018 0.0749 0.0749 0.0720 0.0720 350 -0.00(-2.83%)
Sep 19, 2018 0.0680 0.0748 0.0680 0.0741 8,275 +0.00(+5.71%)
Sep 18, 2018 0.0720 0.0720 0.0701 0.0701 4,495 +0.00(+0.14%)
Sep 17, 2018 0.0765 0.0765 0.0682 0.0700 51,205 +0.00(+0.00%)
Sep 14, 2018 0.0677 0.0700 0.0677 0.0700 4,300 +0.00(+0.00%)
Sep 13, 2018 0.0700 0.0700 0.0700 0.0700 13,458 -0.01(-11.05%)
Sep 12, 2018 0.0787 0.0787 0.0787 0.0787 1,036 +0.00(+1.81%)
Sep 11, 2018 0.0669 0.0773 0.0669 0.0773 5,250 +0.01(+11.22%)
Sep 10, 2018 0.0686 0.0695 0.0686 0.0695 6,441 +0.00(+0.14%)
Sep 07, 2018 0.0770 0.0817 0.0693 0.0694 29,600 -0.01(-16.79%)
Sep 06, 2018 0.0784 0.0834 0.0780 0.0834 38,771 -0.01(-6.61%)
Sep 05, 2018 0.0899 0.0899 0.0850 0.0893 45,049 -0.00(-0.78%)
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.