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 28, 2020 0.0282 0.0340 0.0282 0.0282 16,000 -0.01(-17.06%)
Feb 27, 2020 0.0339 0.0394 0.0280 0.0340 6,207 +0.01(+17.24%)
Feb 26, 2020 0.0315 0.0315 0.0290 0.0290 71,310 -0.00(-7.94%)
Feb 25, 2020 0.0339 0.0339 0.0315 0.0315 80,008 -0.00(-2.17%)
Feb 21, 2020 0.0322 0.0322 0.0322 0 -0.00(-10.56%)
Feb 20, 2020 0.0350 0.0360 0.0350 0.0360 2,200 +0.00(+0.00%)
Feb 19, 2020 0.0378 0.0406 0.0360 0.0360 102,500 +0.00(+0.00%)
Feb 18, 2020 0.0377 0.0382 0.0360 0.0360 34,291 +0.00(+0.00%)
Feb 14, 2020 0.0360 0.0360 0.0360 8 +0.00(+0.00%)
Feb 13, 2020 0.0405 0.0405 0.0360 0.0360 16,250 -0.00(-5.51%)
Feb 12, 2020 0.0350 0.0381 0.0350 0.0381 82,790 +0.00(+8.86%)
Feb 11, 2020 0.0374 0.0374 0.0350 0.0350 6,774 +0.00(+11.11%)
Feb 10, 2020 0.0330 0.0330 0.0315 0.0315 6,336 -0.00(-10.00%)
Feb 07, 2020 0.0350 0.0360 0.0350 0.0350 2,300 -0.01(-21.17%)
Feb 06, 2020 0.0444 0.0444 0.0444 0.0444 2,500 +0.00(+1.37%)
Feb 05, 2020 0.0394 0.0438 0.0350 0.0438 9,081 +0.01(+25.14%)
Feb 04, 2020 0.0350 0.0350 0.0350 0.0350 22,800 -0.01(-19.17%)
Feb 03, 2020 0.0420 0.0433 0.0400 0.0433 75,763 +0.01(+14.85%)
Jan 31, 2020 0.0398 0.0398 0.0377 0.0377 6,500 -0.00(-4.80%)
Jan 30, 2020 0.0400 0.0400 0.0352 0.0396 87,315 -0.00(-1.00%)
Jan 29, 2020 0.0400 0.0400 0.0400 0.0400 1,540 +0.00(+0.00%)
Jan 28, 2020 0.0400 0.0402 0.0400 0.0400 1,278 +0.00(+0.00%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 35,508 +0.00(+0.00%)
Jan 24, 2020 0.0425 0.0425 0.0400 0.0400 3,900 +0.00(+0.00%)
Jan 23, 2020 0.0482 0.0482 0.0400 0.0400 1,439 -0.00(-5.88%)
Jan 22, 2020 0.0450 0.0450 0.0425 0.0425 9,632 +0.00(+3.41%)
Jan 21, 2020 0.0411 0.0411 0.0411 0.0411 2,575 +0.00(+1.23%)
Jan 16, 2020 0.0406 0.0406 0.0406 0 -0.00(-4.47%)
Jan 15, 2020 0.0431 0.0431 0.0425 0.0425 240 -0.00(-1.39%)
Jan 14, 2020 0.0500 0.0500 0.0431 0.0431 5,272 -0.00(-10.21%)
Jan 13, 2020 0.0480 0.0480 0.0480 0.0480 720 +0.01(+20.00%)
Jan 10, 2020 0.0470 0.0470 0.0400 0.0400 3,800 -0.01(-11.31%)
Jan 09, 2020 0.0451 0.0451 0.0451 0.0451 6,247 +0.00(+4.16%)
Jan 08, 2020 0.0428 0.0500 0.0428 0.0433 24,710 -0.00(-6.68%)
Jan 03, 2020 0.0464 0.0464 0.0464 0 -0.01(-21.36%)
Jan 02, 2020 0.0564 0.0590 0.0564 0.0590 60,094 +0.01(+18.00%)
Dec 31, 2019 0.0500 0.0575 0.0472 0.0500 102,700 +0.01(+17.37%)
Dec 30, 2019 0.0409 0.0426 0.0409 0.0426 437 -0.01(-12.16%)
Dec 27, 2019 0.0434 0.0500 0.0434 0.0485 152,400 +0.01(+19.75%)
Dec 26, 2019 0.0433 0.0500 0.0400 0.0405 43,390 -0.01(-19.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 81 +0.00(+0.00%)
Dec 23, 2019 0.0425 0.0500 0.0425 0.0500 69,622 +0.00(+1.83%)
Dec 20, 2019 0.0480 0.0500 0.0455 0.0491 67,300 +0.01(+15.80%)
Dec 19, 2019 0.0390 0.0490 0.0390 0.0424 470,586 +0.00(+6.00%)
Dec 18, 2019 0.0354 0.0432 0.0350 0.0400 105,189 -0.00(-4.76%)
Dec 17, 2019 0.0390 0.0429 0.0390 0.0420 238,750 +0.01(+18.98%)
Dec 16, 2019 0.0380 0.0480 0.0353 0.0353 16,790 -0.01(-18.10%)
Dec 13, 2019 0.0395 0.0431 0.0370 0.0431 9,500 +0.00(+7.75%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 3,815 -0.00(-5.44%)
Dec 11, 2019 0.0350 0.0423 0.0350 0.0423 27,893 +0.00(+5.75%)
Dec 10, 2019 0.0400 0.0400 0.0400 71 +0.00(+0.00%)
Dec 09, 2019 0.0410 0.0410 0.0400 0.0400 20,100 +0.00(+0.76%)
Dec 06, 2019 0.0410 0.0410 0.0397 0.0397 13,700 -0.00(-0.75%)
Dec 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2019 0.0350 0.0400 0.0350 0.0400 19,322 +0.00(+14.29%)
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.