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 (%)
Aug 31, 2020 0.0634 0.0781 0.0634 0.0746 117,875 +0.00(+1.63%)
Aug 28, 2020 0.0700 0.0734 0.0686 0.0734 164,700 +0.00(+4.86%)
Aug 27, 2020 0.0671 0.0700 0.0671 0.0700 40,550 +0.01(+9.72%)
Aug 26, 2020 0.0640 0.0648 0.0621 0.0638 31,000 -0.00(-2.45%)
Aug 25, 2020 0.0631 0.0657 0.0601 0.0654 22,835 +0.01(+8.46%)
Aug 24, 2020 0.0609 0.0650 0.0603 0.0603 26,745 -0.01(-12.61%)
Aug 21, 2020 0.0601 0.0690 0.0601 0.0690 10,500 +0.00(+5.34%)
Aug 20, 2020 0.0655 0.0655 0.0601 0.0655 5,545 +0.00(+1.55%)
Aug 19, 2020 0.0645 0.0645 0.0645 0.0645 15,001 +0.00(+0.78%)
Aug 18, 2020 0.0714 0.0720 0.0596 0.0640 68,599 -0.00(-4.48%)
Aug 17, 2020 0.0680 0.0680 0.0600 0.0670 34,800 -0.00(-2.33%)
Aug 14, 2020 0.0700 0.0700 0.0659 0.0686 15,900 +0.00(+5.86%)
Aug 13, 2020 0.0646 0.0662 0.0599 0.0648 6,758 +0.00(+0.00%)
Aug 12, 2020 0.0570 0.0666 0.0570 0.0648 32,729 -0.00(-5.40%)
Aug 11, 2020 0.0660 0.0685 0.0660 0.0685 33,003 -0.00(-0.87%)
Aug 10, 2020 0.0600 0.0691 0.0600 0.0691 168,700 +0.00(+6.31%)
Aug 07, 2020 0.0610 0.0650 0.0610 0.0650 3,000 +0.00(+3.34%)
Aug 06, 2020 0.0700 0.0700 0.0629 0.0629 30,034 -0.00(-4.84%)
Aug 05, 2020 0.0725 0.0770 0.0633 0.0661 218,207 +0.00(+2.01%)
Aug 04, 2020 0.0684 0.0684 0.0614 0.0648 162,023 -0.00(-4.71%)
Aug 03, 2020 0.0650 0.0760 0.0650 0.0680 16,878 +0.00(+1.19%)
Jul 31, 2020 0.0676 0.0676 0.0616 0.0672 55,200 +0.00(+3.86%)
Jul 30, 2020 0.0661 0.0690 0.0633 0.0647 92,216 -0.00(-2.71%)
Jul 29, 2020 0.0700 0.0700 0.0660 0.0665 25,657 -0.00(-1.48%)
Jul 28, 2020 0.0730 0.0780 0.0664 0.0675 189,543 -0.01(-7.53%)
Jul 27, 2020 0.0714 0.0730 0.0640 0.0730 109,439 +0.01(+21.67%)
Jul 24, 2020 0.0650 0.0650 0.0600 0.0600 148,300 -0.00(-3.07%)
Jul 23, 2020 0.0610 0.0669 0.0571 0.0619 40,765 -0.01(-11.44%)
Jul 22, 2020 0.0490 0.0803 0.0490 0.0699 158,416 +0.02(+39.80%)
Jul 21, 2020 0.0470 0.0500 0.0470 0.0500 32,000 +0.00(+7.53%)
Jul 20, 2020 0.0370 0.0465 0.0370 0.0465 77,887 +0.00(+11.78%)
Jul 17, 2020 0.0423 0.0428 0.0401 0.0416 19,700 -0.00(-7.56%)
Jul 16, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+4.65%)
Jul 14, 2020 0.0430 0.0430 0.0430 0 -0.00(-0.92%)
Jul 13, 2020 0.0400 0.0476 0.0358 0.0434 138,614 -0.00(-6.67%)
Jul 10, 2020 0.0474 0.0474 0.0465 0.0465 4,100 +0.00(+8.14%)
Jul 09, 2020 0.0450 0.0450 0.0410 0.0430 25,282 +0.00(+9.41%)
Jul 08, 2020 0.0450 0.0488 0.0381 0.0393 97,839 -0.00(-9.66%)
Jul 07, 2020 0.0435 0.0436 0.0410 0.0435 47,995 +0.01(+13.28%)
Jul 06, 2020 0.0397 0.0397 0.0360 0.0384 338,184 +0.00(+8.17%)
Jul 02, 2020 0.0355 0.0355 0.0338 0.0355 28,700 +0.00(+0.00%)
Jul 01, 2020 0.0355 0.0355 0.0282 0.0355 7,580 +0.00(+5.65%)
Jun 30, 2020 0.0336 0.0336 0.0336 0.0336 2,750 +0.00(+2.13%)
Jun 29, 2020 0.0331 0.0375 0.0300 0.0329 121,593 -0.00(-6.00%)
Jun 26, 2020 0.0282 0.0350 0.0282 0.0350 38,100 +0.00(+6.06%)
Jun 25, 2020 0.0350 0.0350 0.0330 0.0330 20,634 -0.00(-6.25%)
Jun 23, 2020 0.0352 0.0352 0.0352 0 +0.00(+6.67%)
Jun 22, 2020 0.0284 0.0330 0.0284 0.0330 2,875 +0.00(+0.00%)
Jun 19, 2020 0.0362 0.0362 0.0330 0.0330 69,700 -0.00(-7.04%)
Jun 18, 2020 0.0331 0.0355 0.0330 0.0355 104,638 +0.00(+5.65%)
Jun 17, 2020 0.0312 0.0362 0.0312 0.0336 4,029 -0.00(-11.81%)
Jun 16, 2020 0.0332 0.0381 0.0330 0.0381 40,955 +0.00(+7.63%)
Jun 15, 2020 0.0394 0.0394 0.0282 0.0354 10,407 +0.00(+0.57%)
Jun 12, 2020 0.0323 0.0352 0.0323 0.0352 2,100 -0.00(-4.86%)
Jun 11, 2020 0.0370 0.0380 0.0370 0.0370 4,445 +0.00(+0.00%)
Jun 10, 2020 0.0327 0.0401 0.0327 0.0370 1,601 +0.00(+5.71%)
Jun 09, 2020 0.0350 0.0383 0.0350 0.0350 336,250 -0.01(-12.94%)
Jun 08, 2020 0.0400 0.0402 0.0400 0.0402 10,150 +0.00(+0.50%)
Jun 05, 2020 0.0400 0.0400 0.0400 0.0400 5,500 -0.00(-11.11%)
Jun 04, 2020 0.0378 0.0450 0.0378 0.0450 2,555 +0.00(+8.70%)
Jun 03, 2020 0.0382 0.0450 0.0375 0.0414 7,618 +0.00(+6.15%)
Jun 02, 2020 0.0390 0.0414 0.0390 0.0390 34,900 -0.01(-13.33%)
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.