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 (%)
Dec 31, 2018 0.1500 0.1537 0.1472 0.1472 30,200 +0.01(+5.14%)
Dec 28, 2018 0.1131 0.1400 0.1131 0.1400 58,100 +0.02(+21.32%)
Dec 27, 2018 0.1153 0.1154 0.1056 0.1154 25,774 +0.00(+4.43%)
Dec 26, 2018 0.1105 0.1105 0.1105 0.1105 8,225 +0.00(+0.45%)
Dec 24, 2018 0.1100 0.1100 0.1100 0.1100 11,200 -0.00(-2.48%)
Dec 21, 2018 0.1101 0.1200 0.1101 0.1128 36,000 -0.01(-6.39%)
Dec 20, 2018 0.1176 0.1220 0.1176 0.1205 20,834 -0.00(-2.74%)
Dec 19, 2018 0.1235 0.1251 0.1235 0.1239 8,125 -0.01(-4.10%)
Dec 18, 2018 0.1147 0.1292 0.1147 0.1292 8,866 +0.00(+1.10%)
Dec 14, 2018 0.1278 0.1278 0.1278 0 +0.00(+2.49%)
Dec 13, 2018 0.1247 0.1247 0.1247 75 +0.00(+0.00%)
Dec 12, 2018 0.1320 0.1400 0.1247 0.1247 29,817 -0.01(-4.08%)
Dec 11, 2018 0.1304 0.1304 0.1300 0.1300 33,500 -0.02(-11.74%)
Dec 10, 2018 0.1399 0.1473 0.1324 0.1473 7,971 -0.00(-1.80%)
Dec 07, 2018 0.1480 0.1500 0.1372 0.1500 49,700 -0.01(-4.40%)
Dec 06, 2018 0.1451 0.1622 0.1350 0.1569 53,400 +0.02(+11.99%)
Dec 04, 2018 0.1665 0.1665 0.1325 0.1401 115,000 -0.04(-21.99%)
Dec 03, 2018 0.2145 0.2145 0.1770 0.1796 38,350 -0.03(-14.68%)
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%)
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.