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 (%)
Feb 28, 2022 0.1550 0.1800 0.1550 0.1700 1,281,245 +0.02(+13.33%)
Feb 25, 2022 0.1500 0.1550 0.1500 0.1500 470,423 +0.01(+3.45%)
Feb 24, 2022 0.1350 0.1450 0.1250 0.1450 792,850 +0.00(+3.57%)
Feb 23, 2022 0.1400 0.1400 0.1350 0.1400 249,524 +0.01(+3.70%)
Feb 22, 2022 0.1300 0.1350 0.1250 0.1350 364,693 -0.01(-3.57%)
Feb 18, 2022 0.1400 0 -0.00(-3.45%)
Feb 17, 2022 0.1450 0.1450 0.1430 0.1450 81,950 +0.00(+3.57%)
Feb 16, 2022 0.1450 0.1500 0.1400 0.1400 292,048 +0.00(+0.00%)
Feb 15, 2022 0.1400 0.1430 0.1300 0.1400 973,645 +0.01(+3.70%)
Feb 14, 2022 0.1350 0.1400 0.1300 0.1350 589,030 +0.00(+0.00%)
Feb 11, 2022 0.1400 0.1400 0.1350 0.1350 493,536 -0.01(-3.57%)
Feb 10, 2022 0.1450 0.1500 0.1380 0.1400 1,013,662 -0.01(-6.67%)
Feb 09, 2022 0.1500 0.1550 0.1430 0.1500 4,344,686 +0.01(+3.45%)
Feb 08, 2022 0.1450 0.1450 0.1400 0.1450 1,027,371 +0.00(+0.00%)
Feb 07, 2022 0.1500 0.1500 0.1400 0.1450 605,898 -0.01(-3.33%)
Feb 04, 2022 0.1500 0.1500 0.1450 0.1500 1,259,181 +0.01(+3.45%)
Feb 03, 2022 0.1600 0.1400 0.1450 631,517 -0.01(-6.45%)
Feb 02, 2022 0.1550 0.1750 0.1550 0.1550 1,299,026 -0.01(-3.13%)
Feb 01, 2022 0.1600 0.1600 0.1500 0.1600 1,106,688 +0.01(+3.23%)
Jan 31, 2022 0.1550 0.1550 134,068 +0.01(+3.33%)
Jan 28, 2022 0.1550 0.1550 0.1450 0.1500 338,250 +0.00(+0.00%)
Jan 27, 2022 0.1650 0.1700 0.1450 0.1500 1,244,576 -0.02(-9.09%)
Jan 26, 2022 0.1700 0.1800 0.1600 0.1650 604,823 -0.01(-2.94%)
Jan 25, 2022 0.1800 0.1800 0.1600 0.1700 1,290,440 -0.00(-2.86%)
Jan 24, 2022 0.1950 0.1950 0.1650 0.1750 1,490,805 -0.03(-12.50%)
Jan 21, 2022 0.2100 0.2150 0.1900 0.2000 747,106 -0.01(-6.98%)
Jan 20, 2022 0.2300 0.2400 0.2150 0.2150 352,774 -0.02(-8.51%)
Jan 19, 2022 0.2500 0.2500 0.2250 0.2350 348,195 +0.00(+0.00%)
Jan 18, 2022 0.2550 0.2550 0.2250 0.2350 510,689 -0.01(-4.08%)
Jan 17, 2022 0.2450 0.2450 0.2350 0.2450 82,000 +0.01(+4.26%)
Jan 14, 2022 0.2400 0.2400 0.2250 0.2350 439,935 +0.00(+0.00%)
Jan 13, 2022 0.2650 0.2650 0.2350 0.2350 316,003 -0.03(-9.62%)
Jan 12, 2022 0.2600 0.2650 0.2550 0.2600 222,877 +0.01(+1.96%)
Jan 11, 2022 0.2700 0.2700 0.2500 0.2550 176,363 +0.00(+0.00%)
Jan 10, 2022 0.2600 0.2650 0.2550 0.2550 391,823 +0.01(+2.00%)
Jan 07, 2022 0.2600 0.2600 0.2500 0.2500 133,400 -0.01(-3.85%)
Jan 06, 2022 0.2700 0.2700 0.2550 0.2600 507,283 +0.00(+0.00%)
Jan 05, 2022 0.2450 0.2750 0.2450 0.2600 718,462 +0.02(+8.33%)
Jan 04, 2022 0.2300 0.2550 0.2250 0.2400 650,824 +0.02(+9.09%)
Dec 31, 2021 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2021 0.2300 0.2300 0.2200 0.2200 40,084 +0.00(+0.00%)
Dec 29, 2021 0.2350 0.2350 0.2200 0.2200 274,340 -0.02(-8.33%)
Dec 24, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 23, 2021 0.2200 0.2350 0.2150 0.2350 426,048 +0.02(+11.90%)
Dec 22, 2021 0.2050 0.2100 0.2050 0.2100 72,743 -0.01(-2.33%)
Dec 21, 2021 0.2000 0.2150 0.2000 0.2150 193,825 +0.01(+7.50%)
Dec 20, 2021 0.2100 0.2150 0.1950 0.2000 454,583 -0.01(-4.76%)
Dec 17, 2021 0.2200 0.2200 0.2050 0.2100 289,797 -0.02(-6.67%)
Dec 16, 2021 0.2400 0.2400 0.2250 0.2250 186,936 -0.01(-2.17%)
Dec 15, 2021 0.2150 0.2300 0.2100 0.2300 313,865 +0.02(+6.98%)
Dec 14, 2021 0.2300 0.2300 0.2100 0.2150 295,841 -0.02(-8.51%)
Dec 13, 2021 0.2400 0.2400 0.2350 0.2350 630,500 -0.01(-2.08%)
Dec 10, 2021 0.2400 0.2450 0.2300 0.2400 217,500 +0.00(+0.00%)
Dec 09, 2021 0.2300 0.2400 0.2250 0.2400 685,521 +0.02(+9.09%)
Dec 08, 2021 0.2300 0.2300 0.2100 0.2200 522,915 -0.01(-6.38%)
Dec 07, 2021 0.2350 0.2400 0.2300 0.2350 300,790 +0.01(+6.82%)
Dec 06, 2021 0.2100 0.2250 0.1850 0.2200 584,407 +0.01(+4.76%)
Dec 03, 2021 0.2400 0.2400 0.2000 0.2100 397,578 -0.02(-6.67%)
Dec 02, 2021 0.2150 0.2250 0.2150 0.2250 257,257 +0.01(+2.27%)
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.