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 (%)
Sep 30, 2019 0.0550 0.0550 0.0500 0.0550 158,150 +0.00(+0.00%)
Sep 27, 2019 0.0550 0.0550 0.0550 0.0550 136,250 +0.00(+0.00%)
Sep 26, 2019 0.0600 0.0600 0.0550 0.0550 863,175 -0.00(-8.33%)
Sep 25, 2019 0.0600 0.0650 0.0600 0.0600 24,975 +0.00(+0.00%)
Sep 24, 2019 0.0650 0.0650 0.0600 0.0600 28,000 +0.00(+0.00%)
Sep 23, 2019 0.0650 0.0650 0.0600 0.0600 470,885 -0.01(-7.69%)
Sep 20, 2019 0.0600 0.0650 0.0550 0.0650 264,000 +0.01(+8.33%)
Sep 19, 2019 0.0650 0.0650 0.0600 0.0600 785,839 -0.01(-7.69%)
Sep 18, 2019 0.0650 0.0650 0.0650 0.0650 114,998 -0.01(-7.14%)
Sep 17, 2019 0.0650 0.0700 0.0650 0.0700 22,827 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Sep 12, 2019 0.0650 0.0700 0.0600 0.0700 18,900 +0.01(+7.69%)
Sep 11, 2019 0.0650 0.0650 0.0650 0.0650 142,925 +0.00(+0.00%)
Sep 10, 2019 0.0650 0.0700 0.0650 0.0650 272,700 +0.00(+0.00%)
Sep 06, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 05, 2019 0.0700 0.0700 0.0700 0.0700 287,850 +0.01(+7.69%)
Sep 04, 2019 0.0700 0.0700 0.0650 0.0650 826,083 -0.01(-7.14%)
Sep 03, 2019 0.0700 0.0700 0.0650 0.0700 258,400 +0.00(+0.00%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 29, 2019 0.0700 0.0750 0.0650 0.0650 384,659 -0.01(-7.14%)
Aug 28, 2019 0.0650 0.0700 0.0650 0.0700 161,215 +0.00(+0.00%)
Aug 27, 2019 0.0700 0.0700 0.0700 0.0700 130,400 +0.00(+0.00%)
Aug 26, 2019 0.0750 0.0750 0.0700 0.0700 153,334 -0.00(-6.67%)
Aug 23, 2019 0.0800 0.0800 0.0750 0.0750 159,250 -0.01(-6.25%)
Aug 22, 2019 0.0800 0.0800 0.0800 0.0800 315,250 +0.00(+0.00%)
Aug 21, 2019 0.0800 0.0800 0.0800 0.0800 246,010 +0.00(+0.00%)
Aug 20, 2019 0.0750 0.0800 0.0750 0.0800 418,000 +0.00(+0.00%)
Aug 19, 2019 0.0800 0.0800 0.0800 0.0800 388,223 +0.01(+6.67%)
Aug 16, 2019 0.0850 0.0850 0.0750 0.0750 375,059 -0.01(-11.76%)
Aug 15, 2019 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Aug 14, 2019 0.0900 0.0900 0.0850 0.0850 175,734 +0.00(+0.00%)
Aug 13, 2019 0.0900 0.0900 0.0850 0.0850 36,000 -0.00(-5.56%)
Aug 12, 2019 0.0900 0.0900 0.0900 0.0900 66,000 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0900 0.0850 0.0900 67,250 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0900 0.0900 21,225 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0900 0.0900 340,906 -0.01(-5.26%)
Aug 06, 2019 0.0950 0.0950 0.0950 0.0950 131,935 +0.00(+0.00%)
Aug 02, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 01, 2019 0.1000 0.1050 0.1000 0.1000 121,000 +0.00(+0.00%)
Jul 31, 2019 0.1000 0.1000 0.1000 0.1000 130,750 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0.1000 6,070 +0.01(+5.26%)
Jul 29, 2019 0.1000 0.1000 0.0950 0.0950 132,004 -0.01(-5.00%)
Jul 26, 2019 0.1050 0.1050 0.1000 0.1000 93,900 -0.01(-9.09%)
Jul 25, 2019 0.1150 0.1150 0.1100 0.1100 44,100 +0.00(+0.00%)
Jul 24, 2019 0.1100 0.1150 0.1100 0.1100 200,499 +0.00(+0.00%)
Jul 23, 2019 0.1150 0.1150 0.1100 0.1100 114,898 -0.01(-4.35%)
Jul 22, 2019 0.1050 0.1150 0.1050 0.1150 252,403 +0.01(+9.52%)
Jul 19, 2019 0.1100 0.1100 0.1050 0.1050 157,500 -0.01(-4.55%)
Jul 18, 2019 0.1050 0.1100 0.1000 0.1100 278,911 +0.01(+4.76%)
Jul 17, 2019 0.1000 0.1050 0.0950 0.1050 349,000 +0.01(+10.53%)
Jul 16, 2019 0.1000 0.1000 0.0950 0.0950 86,120 +0.00(+0.00%)
Jul 15, 2019 0.1000 0.1000 0.0950 0.0950 656,410 -0.01(-5.00%)
Jul 12, 2019 0.0950 0.1000 0.0950 0.1000 400,000 +0.01(+5.26%)
Jul 11, 2019 0.1000 0.1000 0.0950 0.0950 195,340 -0.01(-5.00%)
Jul 10, 2019 0.1000 0.1000 0.0950 0.1000 61,500 +0.00(+0.00%)
Jul 09, 2019 0.0900 0.1000 0.0900 0.1000 41,332 +0.00(+0.00%)
Jul 08, 2019 0.1000 0.1000 0.0950 0.1000 285,826 +0.00(+0.00%)
Jul 05, 2019 0.1000 0.1000 0.0950 0.1000 106,500 +0.00(+0.00%)
Jul 04, 2019 0.0950 0.1000 0.0950 0.1000 65,402 +0.01(+5.26%)
Jul 03, 2019 0.1000 0.1000 0.0900 0.0950 184,500 -0.01(-5.00%)
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.