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

F3 Uranium Corp (OP: FISOF )

N/A 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 (%)
Feb 26, 2021 0.0954 0.0990 0.0850 0.0950 102,200 -0.00(-4.90%)
Feb 25, 2021 0.1045 0.1047 0.0999 0.0999 137,208 +0.00(+4.83%)
Feb 24, 2021 0.1040 0.1042 0.0953 0.0953 108,979 -0.01(-11.02%)
Feb 23, 2021 0.1114 0.1220 0.1036 0.1071 70,773 -0.01(-9.62%)
Feb 22, 2021 0.1214 0.1214 0.1181 0.1185 42,339 +0.00(+0.17%)
Feb 19, 2021 0.1171 0.1238 0.1169 0.1183 81,500 +0.00(+3.50%)
Feb 18, 2021 0.1250 0.1250 0.1111 0.1143 256,403 -0.01(-8.56%)
Feb 17, 2021 0.1300 0.1321 0.1200 0.1250 194,066 -0.00(-3.70%)
Feb 16, 2021 0.1163 0.1310 0.1142 0.1298 223,133 +0.02(+16.52%)
Feb 12, 2021 0.1057 0.1147 0.1025 0.1114 17,900 +0.00(+1.27%)
Feb 11, 2021 0.1050 0.1113 0.1019 0.1100 61,772 +0.01(+8.48%)
Feb 10, 2021 0.1134 0.1150 0.0975 0.1014 170,757 -0.01(-11.60%)
Feb 09, 2021 0.1150 0.1150 0.1100 0.1147 35,376 +0.01(+7.20%)
Feb 08, 2021 0.1063 0.1070 0.1060 0.1070 57,173 +0.01(+9.18%)
Feb 05, 2021 0.0904 0.0980 0.0858 0.0980 61,300 +0.00(+4.26%)
Feb 04, 2021 0.0850 0.0940 0.0850 0.0940 61,775 +0.01(+14.36%)
Feb 02, 2021 0.0822 0.0822 0.0822 0 +0.00(+1.23%)
Feb 01, 2021 0.0716 0.0812 0.0707 0.0812 171,597 +0.00(+2.40%)
Jan 29, 2021 0.0750 0.0800 0.0749 0.0793 36,300 +0.00(+2.06%)
Jan 28, 2021 0.0772 0.0836 0.0772 0.0777 52,925 -0.01(-9.65%)
Jan 27, 2021 0.0865 0.0865 0.0814 0.0860 13,637 +0.00(+6.17%)
Jan 26, 2021 0.0783 0.0871 0.0783 0.0810 31,254 +0.00(+5.19%)
Jan 25, 2021 0.0813 0.0850 0.0750 0.0770 83,220 -0.01(-9.41%)
Jan 22, 2021 0.0881 0.0918 0.0819 0.0850 124,600 -0.01(-7.10%)
Jan 21, 2021 0.0881 0.0915 0.0881 0.0915 19,000 +0.00(+1.78%)
Jan 20, 2021 0.0899 0.0899 0.0899 0.0899 5,434 -0.00(-0.11%)
Jan 19, 2021 0.0949 0.0949 0.0881 0.0900 59,355 +0.00(+0.11%)
Jan 15, 2021 0.0886 0.0945 0.0886 0.0899 35,000 +0.00(+3.81%)
Jan 14, 2021 0.0890 0.0910 0.0850 0.0866 82,215 +0.00(+0.00%)
Jan 13, 2021 0.0864 0.0874 0.0811 0.0866 64,966 -0.00(-1.48%)
Jan 12, 2021 0.0979 0.0979 0.0820 0.0879 52,850 -0.01(-7.47%)
Jan 11, 2021 0.0887 0.0980 0.0883 0.0950 81,890 +0.01(+6.74%)
Jan 08, 2021 0.0862 0.0918 0.0850 0.0890 80,300 -0.00(-4.40%)
Jan 07, 2021 0.0895 0.0931 0.0895 0.0931 58,100 -0.00(-0.32%)
Jan 06, 2021 0.0895 0.0954 0.0895 0.0934 52,125 +0.00(+3.78%)
Jan 05, 2021 0.0900 0.0900 0.0885 0.0900 39,986 +0.00(+5.88%)
Jan 04, 2021 0.0809 0.0850 0.0739 0.0850 81,964 +0.01(+7.19%)
Dec 31, 2020 0.0793 0.0793 0.0793 47,201 +0.01(+7.74%)
Dec 30, 2020 0.0787 0.0787 0.0700 0.0736 47,201 +0.00(+4.84%)
Dec 29, 2020 0.0801 0.0801 0.0692 0.0702 262,545 -0.02(-20.23%)
Dec 28, 2020 0.0950 0.0950 0.0770 0.0880 97,341 +0.02(+27.17%)
Dec 24, 2020 0.0744 0.0744 0.0692 0.0692 54,800 -0.00(-3.89%)
Dec 23, 2020 0.0700 0.0720 0.0687 0.0720 62,036 +0.00(+2.86%)
Dec 22, 2020 0.0732 0.0775 0.0700 0.0700 55,069 -0.01(-10.26%)
Dec 21, 2020 0.0773 0.0828 0.0748 0.0780 22,578 +0.00(+5.69%)
Dec 18, 2020 0.0785 0.0816 0.0732 0.0738 84,100 -0.01(-7.75%)
Dec 17, 2020 0.1000 0.1000 0.0736 0.0800 315,554 -0.01(-14.16%)
Dec 16, 2020 0.0800 0.1000 0.0800 0.0932 360,920 +0.01(+9.65%)
Dec 15, 2020 0.0760 0.0850 0.0760 0.0850 173,133 +0.00(+4.94%)
Dec 14, 2020 0.0713 0.0810 0.0698 0.0810 768,098 +0.01(+15.71%)
Dec 11, 2020 0.0789 0.0790 0.0691 0.0700 184,800 -0.00(-6.17%)
Dec 10, 2020 0.0670 0.0767 0.0670 0.0746 115,941 +0.01(+24.33%)
Dec 09, 2020 0.0573 0.0638 0.0550 0.0600 239,523 +0.00(+4.90%)
Dec 08, 2020 0.0610 0.0620 0.0572 0.0572 353,075 -0.00(-7.59%)
Dec 07, 2020 0.0586 0.0718 0.0586 0.0619 211,462 +0.00(+6.36%)
Dec 04, 2020 0.0565 0.0600 0.0537 0.0582 95,000 +0.00(+3.01%)
Dec 03, 2020 0.0599 0.0599 0.0500 0.0565 57,996 +0.01(+13.00%)
Dec 02, 2020 0.0500 0.0581 0.0467 0.0500 22,252 -0.00(-2.91%)
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.