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 (%)
Mar 31, 2022 0.1399 0.1399 0.1240 0.1275 174,795 -0.00(-1.16%)
Mar 30, 2022 0.1348 0.1400 0.1290 0.1290 161,138 +0.00(+2.79%)
Mar 29, 2022 0.1217 0.1300 0.1200 0.1255 1,485,305 +0.00(+1.95%)
Mar 28, 2022 0.1280 0.1343 0.1210 0.1231 282,062 -0.00(-2.22%)
Mar 25, 2022 0.1295 0.1326 0.1250 0.1259 188,964 -0.01(-4.84%)
Mar 24, 2022 0.1306 0.1430 0.1306 0.1323 220,786 -0.01(-5.50%)
Mar 23, 2022 0.1400 0.1463 0.1351 0.1400 271,736 +0.00(+0.00%)
Mar 22, 2022 0.1473 0.1473 0.1351 0.1400 163,690 -0.00(-2.71%)
Mar 21, 2022 0.1390 0.1492 0.1296 0.1439 139,565 +0.02(+13.31%)
Mar 18, 2022 0.1368 0.1400 0.1216 0.1270 139,310 -0.01(-8.76%)
Mar 17, 2022 0.1392 0.1392 0.1319 0.1392 308,832 +0.00(+3.49%)
Mar 16, 2022 0.1590 0.1590 0.1285 0.1345 186,710 -0.00(-2.82%)
Mar 15, 2022 0.1368 0.1384 0.1210 0.1384 85,219 +0.01(+6.46%)
Mar 14, 2022 0.1542 0.1542 0.1290 0.1300 195,904 -0.02(-14.47%)
Mar 11, 2022 0.1550 0.1550 0.1496 0.1520 41,510 -0.00(-1.49%)
Mar 10, 2022 0.1629 0.1657 0.1516 0.1543 405,476 +0.00(+0.13%)
Mar 09, 2022 0.1440 0.1543 0.1440 0.1541 207,130 +0.01(+6.06%)
Mar 08, 2022 0.1468 0.1500 0.1391 0.1453 137,600 +0.01(+3.79%)
Mar 07, 2022 0.1361 0.1478 0.1335 0.1400 148,045 +0.01(+4.09%)
Mar 04, 2022 0.1345 0.1386 0.1211 0.1345 459,389 -0.01(-7.88%)
Mar 03, 2022 0.1592 0.1592 0.1351 0.1460 206,365 -0.01(-5.38%)
Mar 02, 2022 0.1550 0.1550 0.1476 0.1543 102,402 +0.01(+6.41%)
Mar 01, 2022 0.1351 0.1600 0.1351 0.1450 220,561 +0.01(+8.53%)
Feb 28, 2022 0.1356 0.1397 0.1233 0.1336 150,220 +0.02(+13.41%)
Feb 25, 2022 0.1100 0.1200 0.1119 0.1178 202,047 +0.01(+8.87%)
Feb 24, 2022 0.1027 0.1139 0.0950 0.1082 357,579 +0.00(+2.56%)
Feb 23, 2022 0.1044 0.1143 0.1013 0.1055 220,637 +0.00(+3.43%)
Feb 22, 2022 0.1050 0.1071 0.1000 0.1020 286,987 -0.01(-8.52%)
Feb 18, 2022 0.1115 0 +0.00(+1.09%)
Feb 17, 2022 0.1152 0.1194 0.1102 0.1103 42,112 -0.01(-4.42%)
Feb 16, 2022 0.1150 0.1193 0.1102 0.1154 57,678 +0.00(+3.04%)
Feb 15, 2022 0.1099 0.1120 0.1046 0.1120 513,072 +0.01(+5.56%)
Feb 14, 2022 0.1110 0.1131 0.1050 0.1061 105,963 -0.00(-4.24%)
Feb 11, 2022 0.1150 0.1150 0.1016 0.1108 387,524 +0.00(+1.65%)
Feb 10, 2022 0.1192 0.1200 0.1090 0.1090 461,325 -0.01(-7.94%)
Feb 09, 2022 0.1160 0.1234 0.1126 0.1184 494,057 +0.00(+2.60%)
Feb 08, 2022 0.1130 0.1154 0.1089 0.1154 1,309,695 +0.00(+0.35%)
Feb 07, 2022 0.1209 0.1209 0.1130 0.1150 71,748 -0.00(-3.20%)
Feb 04, 2022 0.1060 0.1189 0.1060 0.1188 285,836 +0.00(+0.25%)
Feb 03, 2022 0.1212 0.1100 0.1185 224,683 -0.00(-3.97%)
Feb 02, 2022 0.1150 0.1318 0.1150 0.1234 47,165 +0.00(+0.57%)
Feb 01, 2022 0.1183 0.1266 0.1167 0.1227 180,355 -0.01(-4.14%)
Jan 31, 2022 0.1183 0.1296 0.1280 376,343 +0.01(+8.02%)
Jan 28, 2022 0.1330 0.1330 0.1160 0.1185 76,324 +0.00(+0.85%)
Jan 27, 2022 0.1360 0.1360 0.1150 0.1175 246,660 -0.02(-12.31%)
Jan 26, 2022 0.1264 0.1413 0.1264 0.1340 170,483 -0.00(-0.74%)
Jan 25, 2022 0.1372 0.1377 0.1236 0.1350 412,186 -0.00(-2.53%)
Jan 24, 2022 0.1500 0.1527 0.1314 0.1385 425,497 -0.02(-13.11%)
Jan 21, 2022 0.1705 0.1705 0.1509 0.1594 175,780 -0.01(-7.86%)
Jan 20, 2022 0.1960 0.1960 0.1730 0.1730 79,850 -0.01(-7.88%)
Jan 19, 2022 0.2000 0.2000 0.1759 0.1878 47,595 +0.01(+6.28%)
Jan 18, 2022 0.1880 0.2000 0.1748 0.1767 121,728 -0.01(-2.91%)
Jan 14, 2022 0.1820 0 -0.01(-3.70%)
Jan 13, 2022 0.2151 0.2151 0.1869 0.1890 381,994 -0.02(-9.61%)
Jan 12, 2022 0.2240 0.2240 0.2032 0.2091 298,102 +0.00(+0.82%)
Jan 11, 2022 0.2016 0.2099 0.2004 0.2074 133,934 +0.00(+2.32%)
Jan 10, 2022 0.2100 0.2158 0.1960 0.2027 305,809 +0.00(+0.90%)
Jan 07, 2022 0.2072 0.2099 0.1967 0.2009 148,455 -0.00(-1.03%)
Jan 06, 2022 0.2096 0.2096 0.1957 0.2030 162,566 +0.00(+0.10%)
Jan 05, 2022 0.2028 0.2172 0.2011 0.2028 154,197 +0.01(+6.74%)
Jan 04, 2022 0.1800 0.2000 0.1790 0.1900 160,030 +0.01(+6.15%)
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.