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 (%)
May 31, 2019 0.0675 0.0700 0.0641 0.0641 72,000 -0.00(-0.93%)
May 30, 2019 0.0680 0.0688 0.0645 0.0647 32,330 +0.01(+8.56%)
May 28, 2019 0.0596 0.0596 0.0596 0 -0.00(-7.31%)
May 24, 2019 0.0681 0.0681 0.0643 0.0643 12,700 -0.00(-5.30%)
May 23, 2019 0.0580 0.0680 0.0580 0.0679 23,000 -0.00(-2.72%)
May 22, 2019 0.0570 0.0699 0.0570 0.0698 111,016 +0.00(+7.38%)
May 21, 2019 0.0690 0.0690 0.0622 0.0650 76,929 -0.01(-13.33%)
May 20, 2019 0.0550 0.0759 0.0550 0.0750 67,437 +0.01(+8.70%)
May 17, 2019 0.0680 0.0690 0.0680 0.0690 13,000 +0.00(+6.15%)
May 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2019 0.0705 0.0717 0.0650 0.0650 42,639 +0.00(+1.40%)
May 13, 2019 0.0716 0.0716 0.0641 0.0641 103,614 -0.00(-5.18%)
May 10, 2019 0.0676 0.0676 0.0676 0.0676 18,700 +0.00(+0.00%)
May 09, 2019 0.0771 0.0771 0.0676 0.0676 24,443 -0.00(-3.43%)
May 08, 2019 0.0676 0.0737 0.0676 0.0700 18,803 -0.00(-6.67%)
May 07, 2019 0.0797 0.0798 0.0750 0.0750 19,894 -0.00(-5.90%)
May 06, 2019 0.0797 0.0797 0.0797 0.0797 2,906 +0.01(+7.70%)
May 01, 2019 0.0740 0.0740 0.0740 0 +0.01(+8.82%)
Apr 30, 2019 0.0718 0.0799 0.0671 0.0680 111,999 -0.00(-2.16%)
Apr 29, 2019 0.0671 0.0740 0.0671 0.0695 30,958 -0.01(-16.27%)
Apr 26, 2019 0.0830 0.0830 0.0830 0.0830 2,000 +0.00(+0.00%)
Apr 25, 2019 0.0830 0.0830 0.0830 0.0830 2,000 +0.01(+8.21%)
Apr 23, 2019 0.0767 0.0767 0.0767 0 -0.01(-8.25%)
Apr 22, 2019 0.0729 0.0850 0.0729 0.0836 11,275 +0.00(+0.24%)
Apr 18, 2019 0.0841 0.0887 0.0812 0.0834 40,600 +0.00(+0.36%)
Apr 17, 2019 0.0924 0.0924 0.0831 0.0831 3,500 -0.01(-7.67%)
Apr 16, 2019 0.0880 0.0960 0.0851 0.0900 10,333 +0.00(+2.04%)
Apr 15, 2019 0.0960 0.0960 0.0882 0.0882 23,513 -0.00(-1.78%)
Apr 12, 2019 0.0926 0.0926 0.0898 0.0898 20,900 -0.00(-4.47%)
Apr 10, 2019 0.0940 0.0940 0.0940 0 -0.00(-3.09%)
Apr 09, 2019 0.0909 0.1033 0.0909 0.0970 40,600 +0.02(+20.35%)
Apr 08, 2019 0.0806 0.0806 0.0806 0.0806 183 -0.01(-12.10%)
Apr 05, 2019 0.0846 0.0917 0.0812 0.0917 25,800 +0.01(+11.15%)
Apr 04, 2019 0.0849 0.0879 0.0825 0.0825 45,725 -0.00(-1.67%)
Apr 03, 2019 0.0750 0.0846 0.0750 0.0839 75,963 +0.01(+19.86%)
Apr 02, 2019 0.0750 0.0750 0.0700 0.0700 24,000 -0.01(-7.77%)
Apr 01, 2019 0.0723 0.0770 0.0700 0.0759 49,454 +0.00(+1.20%)
Mar 29, 2019 0.0799 0.0799 0.0740 0.0750 110,900 +0.00(+1.35%)
Mar 28, 2019 0.0756 0.0798 0.0740 0.0740 7,068 -0.00(-2.12%)
Mar 26, 2019 0.0756 0.0756 0.0756 0 -0.00(-3.08%)
Mar 25, 2019 0.0810 0.0810 0.0745 0.0780 12,175 +0.00(+0.52%)
Mar 22, 2019 0.0776 0.0776 0.0776 0.0776 1,000 -0.00(-2.51%)
Mar 21, 2019 0.0729 0.0796 0.0729 0.0796 7,250 +0.00(+5.57%)
Mar 20, 2019 0.0780 0.0795 0.0710 0.0754 37,825 +0.00(+1.89%)
Mar 19, 2019 0.0750 0.0750 0.0734 0.0740 2,670 -0.00(-1.33%)
Mar 18, 2019 0.0724 0.0807 0.0720 0.0750 35,184 -0.00(-3.23%)
Mar 15, 2019 0.0775 0.0775 0.0775 0.0775 200 -0.01(-7.74%)
Mar 14, 2019 0.0803 0.0840 0.0789 0.0840 4,455 +0.01(+14.75%)
Mar 13, 2019 0.0732 0.0732 0.0732 0.0732 494 -0.01(-9.63%)
Mar 12, 2019 0.0800 0.0865 0.0790 0.0810 36,400 +0.01(+10.35%)
Mar 11, 2019 0.0734 0.0734 0.0734 0.0734 250 +0.00(+1.24%)
Mar 08, 2019 0.0725 0.0725 0.0725 0.0725 500 -0.01(-7.64%)
Mar 07, 2019 0.0785 0.0785 0.0785 0.0785 250 +0.00(+0.64%)
Mar 06, 2019 0.0780 0.0780 0.0780 0.0780 27,000 -0.00(-0.76%)
Mar 05, 2019 0.0830 0.0830 0.0786 0.0786 15,050 -0.00(-4.61%)
Mar 04, 2019 0.0779 0.0865 0.0779 0.0824 7,526 +0.00(+6.05%)
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.