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

Fission Uranium (OP: FCUUF )

0.7999 +0.0254 (+3.28%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 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 (%)
May 31, 2017 0.4693 0.4700 0.4566 0.4566 75,362 -0.01(-2.85%)
May 30, 2017 0.4762 0.4849 0.4585 0.4700 228,589 -0.02(-4.61%)
May 26, 2017 0.4776 0.4950 0.4737 0.4927 168,070 +0.01(+3.08%)
May 25, 2017 0.5012 0.5012 0.4728 0.4780 96,340 -0.02(-4.40%)
May 24, 2017 0.4910 0.5000 0.4817 0.5000 166,379 +0.00(+0.44%)
May 23, 2017 0.4805 0.4978 0.4792 0.4978 210,985 +0.02(+3.71%)
May 22, 2017 0.4754 0.4870 0.4754 0.4800 167,526 +0.01(+1.80%)
May 19, 2017 0.4587 0.4828 0.4587 0.4715 87,766 +0.01(+1.40%)
May 18, 2017 0.4728 0.4797 0.4600 0.4650 116,530 -0.01(-1.59%)
May 17, 2017 0.4920 0.4920 0.4686 0.4725 100,563 -0.01(-2.54%)
May 16, 2017 0.4720 0.4950 0.4682 0.4848 204,481 +0.01(+2.21%)
May 15, 2017 0.4749 0.4933 0.4700 0.4743 380,696 -0.01(-1.19%)
May 12, 2017 0.4895 0.4895 0.4716 0.4800 173,875 -0.01(-1.37%)
May 11, 2017 0.4680 0.4916 0.4641 0.4867 296,218 +0.01(+2.73%)
May 10, 2017 0.4699 0.4779 0.4594 0.4737 332,642 -0.00(-0.17%)
May 09, 2017 0.4642 0.4832 0.4632 0.4745 316,758 +0.01(+1.80%)
May 08, 2017 0.4562 0.4768 0.4515 0.4661 157,186 +0.02(+3.90%)
May 05, 2017 0.4600 0.4688 0.4478 0.4486 205,770 -0.01(-2.43%)
May 04, 2017 0.4780 0.4834 0.4482 0.4598 421,184 -0.01(-2.17%)
May 03, 2017 0.4627 0.4763 0.4627 0.4700 184,968 +0.00(+0.00%)
May 02, 2017 0.4800 0.4910 0.4644 0.4700 406,826 -0.00(-0.72%)
May 01, 2017 0.4540 0.4800 0.4540 0.4734 476,414 +0.01(+2.91%)
Apr 28, 2017 0.4650 0.4847 0.4520 0.4600 621,249 -0.02(-3.66%)
Apr 27, 2017 0.5160 0.5170 0.4718 0.4775 544,445 -0.03(-6.37%)
Apr 26, 2017 0.5150 0.5200 0.5050 0.5100 297,513 -0.02(-2.86%)
Apr 25, 2017 0.5405 0.5465 0.4900 0.5250 1,381,694 -0.03(-5.61%)
Apr 24, 2017 0.5665 0.5739 0.5400 0.5562 547,277 -0.01(-2.13%)
Apr 21, 2017 0.5935 0.5945 0.5618 0.5683 336,595 -0.03(-4.50%)
Apr 20, 2017 0.5836 0.6000 0.5800 0.5951 332,484 +0.00(+0.08%)
Apr 19, 2017 0.6000 0.6046 0.5841 0.5946 391,538 -0.01(-0.90%)
Apr 18, 2017 0.6072 0.6159 0.5955 0.6000 320,817 +0.00(+0.00%)
Apr 17, 2017 0.5965 0.6100 0.5934 0.6000 273,940 -0.00(-0.43%)
Apr 13, 2017 0.6100 0.6160 0.6000 0.6026 165,731 -0.02(-2.78%)
Apr 12, 2017 0.6273 0.6329 0.6066 0.6198 84,989 -0.01(-1.91%)
Apr 11, 2017 0.6349 0.6398 0.6203 0.6319 186,271 -0.01(-1.22%)
Apr 10, 2017 0.6000 0.6397 0.6000 0.6397 226,668 +0.04(+6.62%)
Apr 07, 2017 0.6112 0.6150 0.6000 0.6000 279,441 -0.01(-0.83%)
Apr 06, 2017 0.6070 0.6135 0.6020 0.6050 159,609 -0.01(-0.82%)
Apr 05, 2017 0.6250 0.6280 0.6050 0.6100 197,353 -0.02(-2.84%)
Apr 04, 2017 0.6200 0.6282 0.6100 0.6278 125,474 +0.01(+1.26%)
Apr 03, 2017 0.6229 0.6320 0.6135 0.6200 190,262 -0.01(-2.16%)
Mar 31, 2017 0.6414 0.6420 0.6300 0.6337 139,802 +0.00(+0.59%)
Mar 30, 2017 0.6459 0.6500 0.6264 0.6300 189,391 -0.02(-2.33%)
Mar 29, 2017 0.6500 0.6523 0.6300 0.6450 738,323 +0.02(+3.17%)
Mar 28, 2017 0.6039 0.6252 0.5950 0.6252 408,382 +0.03(+4.86%)
Mar 27, 2017 0.6000 0.6070 0.5900 0.5962 205,795 -0.01(-2.41%)
Mar 24, 2017 0.6200 0.6206 0.5967 0.6109 508,110 -0.01(-0.92%)
Mar 23, 2017 0.5990 0.6200 0.5829 0.6166 483,240 +0.02(+2.77%)
Mar 22, 2017 0.5911 0.6000 0.5840 0.6000 210,008 +0.01(+1.69%)
Mar 21, 2017 0.6313 0.6412 0.5864 0.5900 300,845 -0.05(-7.51%)
Mar 20, 2017 0.6587 0.6700 0.6265 0.6379 207,850 -0.01(-1.86%)
Mar 17, 2017 0.6556 0.6640 0.6400 0.6500 315,767 -0.01(-1.72%)
Mar 16, 2017 0.6297 0.6614 0.6290 0.6614 552,492 +0.03(+5.36%)
Mar 15, 2017 0.6147 0.6310 0.6071 0.6277 348,786 +0.02(+3.84%)
Mar 14, 2017 0.6100 0.6175 0.6000 0.6045 389,392 +0.00(+0.00%)
Mar 13, 2017 0.6210 0.6299 0.6000 0.6045 693,670 -0.00(-0.75%)
Mar 10, 2017 0.5969 0.6111 0.5950 0.6090 445,934 +0.02(+2.62%)
Mar 09, 2017 0.6165 0.6186 0.5850 0.5935 402,699 -0.02(-2.66%)
Mar 08, 2017 0.5891 0.6193 0.5891 0.6097 856,951 +0.03(+4.65%)
Mar 07, 2017 0.5560 0.5897 0.5500 0.5826 629,747 +0.03(+5.99%)
Mar 06, 2017 0.5729 0.5846 0.5350 0.5497 590,809 -0.01(-2.31%)
Mar 03, 2017 0.5940 0.6140 0.5500 0.5627 541,104 -0.03(-4.63%)
Mar 02, 2017 0.6450 0.6527 0.5779 0.5900 1,005,385 -0.05(-7.64%)
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.