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 24, 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 (%)
Dec 31, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2020 0.0950 0.1000 0.0850 0.1000 1,138,964 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1000 0.0900 0.1000 995,131 +0.01(+11.11%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2020 0.0900 0.0900 0.0850 0.0900 535,553 +0.00(+0.00%)
Dec 22, 2020 0.0950 0.0950 0.0900 0.0900 393,100 -0.01(-5.26%)
Dec 21, 2020 0.1000 0.1000 0.0900 0.0950 447,300 +0.00(+0.00%)
Dec 18, 2020 0.1050 0.1050 0.0950 0.0950 1,386,450 -0.01(-5.00%)
Dec 17, 2020 0.1250 0.1250 0.1000 0.1000 2,071,132 -0.03(-23.08%)
Dec 16, 2020 0.1100 0.1350 0.1050 0.1300 1,069,282 +0.03(+30.00%)
Dec 15, 2020 0.1100 0.1100 0.1000 0.1000 477,559 +0.00(+0.00%)
Dec 14, 2020 0.1000 0.1050 0.0950 0.1000 650,903 +0.01(+11.11%)
Dec 11, 2020 0.1000 0.1000 0.0850 0.0900 1,074,633 -0.01(-10.00%)
Dec 10, 2020 0.0900 0.1000 0.0850 0.1000 792,100 +0.02(+25.00%)
Dec 09, 2020 0.0750 0.0800 0.0700 0.0800 226,075 +0.00(+0.00%)
Dec 08, 2020 0.0850 0.0850 0.0750 0.0800 323,708 -0.01(-11.11%)
Dec 07, 2020 0.0800 0.0900 0.0750 0.0900 467,207 +0.01(+20.00%)
Dec 04, 2020 0.0700 0.0750 0.0700 0.0750 197,998 +0.00(+7.14%)
Dec 03, 2020 0.0700 0.0750 0.0700 0.0700 34,138 +0.00(+0.00%)
Dec 02, 2020 0.0700 0.0700 0.0700 0.0700 52,940 +0.00(+0.00%)
Dec 01, 2020 0.0600 0.0700 0.0600 0.0700 11,000 +0.01(+7.69%)
Nov 30, 2020 0.0600 0.0700 0.0600 0.0650 492,496 +0.00(+0.00%)
Nov 27, 2020 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Nov 26, 2020 0.0650 0.0650 0.0650 0.0650 103,000 +0.00(+0.00%)
Nov 25, 2020 0.0650 0.0650 0.0650 0.0650 24,035 +0.00(+0.00%)
Nov 24, 2020 0.0650 0.0650 0.0650 0.0650 162,000 +0.01(+8.33%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 87,000 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0600 697 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2020 0.0550 0.0600 0.0550 0.0600 3,500 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0600 0.0600 77,169 +0.00(+0.00%)
Nov 13, 2020 0.0600 0.0600 0.0600 0.0600 50,570 -0.01(-7.69%)
Nov 12, 2020 0.0650 0.0650 0.0650 0.0650 10,500 +0.01(+8.33%)
Nov 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2020 0.0600 0.0600 0.0600 0.0600 22,208 +0.00(+0.00%)
Nov 06, 2020 0.0600 0.0650 0.0600 0.0600 110,000 +0.00(+0.00%)
Nov 05, 2020 0.0550 0.0650 0.0550 0.0600 314,813 +0.00(+0.00%)
Nov 04, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 03, 2020 0.0600 0.0600 0.0600 938 +0.00(+0.00%)
Nov 02, 2020 0.0600 0.0600 0.0600 0.0600 43,500 +0.00(+0.00%)
Oct 30, 2020 0.0600 0.0600 0.0550 0.0600 63,741 +0.00(+9.09%)
Oct 29, 2020 0.0600 0.0600 0.0550 0.0550 24,052 -0.00(-8.33%)
Oct 28, 2020 0.0650 0.0650 0.0600 0.0600 166,457 +0.00(+0.00%)
Oct 27, 2020 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-7.69%)
Oct 26, 2020 0.0650 0.0650 0.0650 465 +0.00(+0.00%)
Oct 23, 2020 0.0600 0.0650 0.0600 0.0650 90,440 +0.00(+0.00%)
Oct 22, 2020 0.0600 0.0650 0.0600 0.0650 41,458 +0.00(+0.00%)
Oct 21, 2020 0.0650 0.0650 0.0650 0.0650 45,500 +0.00(+0.00%)
Oct 20, 2020 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Oct 19, 2020 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Oct 16, 2020 0.0650 0.0650 0.0650 0.0650 70,000 -0.01(-7.14%)
Oct 15, 2020 0.0700 0.0700 0.0700 0.0700 1,562 +0.00(+0.00%)
Oct 14, 2020 0.0750 0.0750 0.0700 0.0700 173,032 -0.00(-6.67%)
Oct 13, 2020 0.0800 0.0800 0.0750 0.0750 278,462 +0.00(+0.00%)
Oct 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 08, 2020 0.0750 0.0750 0.0750 0.0750 24,400 +0.00(+0.00%)
Oct 07, 2020 0.0750 0.0750 0.0750 0.0750 15,250 +0.00(+7.14%)
Oct 06, 2020 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Oct 05, 2020 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Oct 02, 2020 0.0700 0.0700 0.0700 0.0700 13,500 -0.00(-6.67%)
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.