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

F3 Uranium Corp (TSV: FUU )

0.3780 -0.0020 (-0.53%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 27, 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 (%)
Apr 28, 2023 0.3550 0.3550 0.3350 0.3500 276,175 -0.01(-1.41%)
Apr 27, 2023 0.3550 0.3550 0.3450 0.3550 267,942 +0.01(+2.90%)
Apr 26, 2023 0.3300 0.3550 0.3200 0.3450 1,272,349 +0.02(+6.15%)
Apr 25, 2023 0.3150 0.3300 0.3150 0.3250 721,021 +0.02(+4.84%)
Apr 24, 2023 0.3200 0.3200 0.3050 0.3100 460,195 -0.01(-3.13%)
Apr 21, 2023 0.3100 0.3200 0.3000 0.3200 943,793 +0.01(+1.59%)
Apr 20, 2023 0.3300 0.3300 0.3000 0.3150 873,022 -0.01(-1.56%)
Apr 19, 2023 0.3300 0.3400 0.3200 0.3200 682,512 -0.02(-5.88%)
Apr 18, 2023 0.3500 0.3550 0.3350 0.3400 1,803,098 -0.01(-2.86%)
Apr 17, 2023 0.3500 0.3630 0.3400 0.3500 1,764,296 +0.01(+4.48%)
Apr 14, 2023 0.3450 0.3450 0.3250 0.3350 562,839 -0.01(-2.90%)
Apr 13, 2023 0.3400 0.3550 0.3400 0.3450 667,174 -0.01(-1.43%)
Apr 12, 2023 0.3350 0.3550 0.3300 0.3500 707,112 +0.01(+2.94%)
Apr 11, 2023 0.3500 0.3500 0.3350 0.3400 614,103 +0.00(+0.00%)
Apr 10, 2023 0.3350 0.3550 0.3350 0.3400 555,400 +0.00(+0.00%)
Apr 06, 2023 0.3400 0 +0.02(+4.62%)
Apr 05, 2023 0.3300 0.3400 0.3250 0.3250 484,458 -0.02(-4.41%)
Apr 04, 2023 0.3500 0.3550 0.3200 0.3400 1,004,996 -0.01(-2.86%)
Apr 03, 2023 0.3500 0.3650 0.3450 0.3500 2,567,124 -0.02(-4.11%)
Mar 31, 2023 0.3900 0.3950 0.3650 0.3650 15,286,807 -0.02(-3.95%)
Mar 30, 2023 0.4000 0.4000 0.3750 0.3800 3,693,216 -0.01(-2.56%)
Mar 29, 2023 0.3700 0.3900 0.3650 0.3900 2,810,523 +0.02(+5.41%)
Mar 28, 2023 0.3750 0.3800 0.3600 0.3700 1,887,497 +0.02(+4.23%)
Mar 27, 2023 0.4200 0.4250 0.3500 0.3550 5,221,852 -0.03(-7.79%)
Mar 24, 2023 0.3750 0.4000 0.3700 0.3850 915,592 +0.00(+0.00%)
Mar 23, 2023 0.3600 0.4000 0.3400 0.3850 1,718,643 +0.04(+13.24%)
Mar 22, 2023 0.3600 0.3750 0.3300 0.3400 490,975 -0.01(-4.23%)
Mar 21, 2023 0.3500 0.3650 0.3450 0.3550 887,200 +0.01(+2.90%)
Mar 20, 2023 0.3100 0.3500 0.3050 0.3450 741,303 +0.02(+7.81%)
Mar 17, 2023 0.2950 0.3200 0.2900 0.3200 660,943 +0.01(+3.23%)
Mar 16, 2023 0.3100 0.3100 0.2800 0.3100 823,932 +0.01(+1.64%)
Mar 15, 2023 0.3350 0.3350 0.2850 0.3050 1,345,714 -0.02(-4.69%)
Mar 14, 2023 0.3150 0.3300 0.3100 0.3200 931,242 +0.00(+0.00%)
Mar 13, 2023 0.3200 0.3350 0.3080 0.3200 1,991,146 -0.02(-4.48%)
Mar 10, 2023 0.3900 0.3900 0.3250 0.3350 2,741,583 -0.05(-14.10%)
Mar 09, 2023 0.3850 0.4000 0.3750 0.3900 615,467 +0.01(+1.30%)
Mar 08, 2023 0.4000 0.4000 0.3850 0.3850 432,779 -0.01(-1.28%)
Mar 07, 2023 0.4100 0.4200 0.3900 0.3900 1,584,708 -0.03(-7.14%)
Mar 06, 2023 0.4150 0.4250 0.4100 0.4200 767,758 -0.01(-1.18%)
Mar 03, 2023 0.4100 0.4300 0.4100 0.4250 611,280 +0.02(+3.66%)
Mar 02, 2023 0.4300 0.4400 0.4050 0.4100 466,954 -0.02(-4.65%)
Mar 01, 2023 0.4250 0.4300 0.4200 0.4300 595,119 +0.01(+2.38%)
Feb 28, 2023 0.4200 0.4300 0.4150 0.4200 869,313 +0.01(+1.20%)
Feb 27, 2023 0.4350 0.4350 0.4100 0.4150 618,438 +0.01(+2.47%)
Feb 24, 2023 0.4400 0.4600 0.4050 0.4050 989,908 -0.03(-6.90%)
Feb 23, 2023 0.4800 0.4800 0.4350 0.4350 2,380,734 -0.03(-5.43%)
Feb 22, 2023 0.4400 0.4700 0.4350 0.4600 3,321,112 +0.04(+8.24%)
Feb 21, 2023 0.3950 0.4500 0.3950 0.4250 7,176,238 +0.06(+16.44%)
Feb 17, 2023 0.3650 0 -0.01(-1.35%)
Feb 16, 2023 0.3600 0.3800 0.3550 0.3700 701,455 -0.01(-1.33%)
Feb 15, 2023 0.3750 0.3800 0.3650 0.3750 1,051,307 -0.01(-1.32%)
Feb 14, 2023 0.3400 0.3800 0.3350 0.3800 1,091,626 +0.04(+10.14%)
Feb 13, 2023 0.3700 0.3750 0.3450 0.3450 1,177,626 -0.03(-8.00%)
Feb 10, 2023 0.3600 0.3800 0.3500 0.3750 1,469,325 +0.03(+7.14%)
Feb 09, 2023 0.3650 0.3750 0.3450 0.3500 1,439,923 -0.01(-2.78%)
Feb 08, 2023 0.3400 0.3800 0.3300 0.3600 4,623,268 +0.05(+18.03%)
Feb 07, 2023 0.3100 0.3200 0.3000 0.3050 1,741,894 +0.00(+0.00%)
Feb 06, 2023 0.3300 0.3350 0.3050 0.3050 4,151,442 +0.00(+0.00%)
Feb 03, 2023 0.3350 0.3350 0.2950 0.3050 4,094,145 -0.04(-11.59%)
Feb 02, 2023 0.3850 0.3900 0.3350 0.3450 2,473,907 -0.04(-10.39%)
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.