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

F3 Uranium Corp (TSV: FUU )

0.3850 +0.0100 (+2.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 0.3750 0.3850 0.3700 0.3850 325,866 +0.01(+2.67%)
Apr 24, 2024 0.3850 0.3850 0.3750 0.3750 420,424 -0.01(-1.32%)
Apr 23, 2024 0.3850 0.3900 0.3800 0.3800 483,048 -0.01(-1.30%)
Apr 22, 2024 0.4000 0.4000 0.3700 0.3850 1,178,685 -0.01(-1.28%)
Apr 19, 2024 0.3900 0.4050 0.3900 0.3900 1,434,370 +0.00(+0.00%)
Apr 18, 2024 0.4000 0.4050 0.3900 0.3900 1,079,538 -0.01(-2.50%)
Apr 17, 2024 0.4150 0.4150 0.4000 0.4000 1,319,920 -0.01(-3.61%)
Apr 16, 2024 0.4050 0.4150 0.3750 0.4150 5,218,496 +0.01(+1.22%)
Apr 15, 2024 0.4150 0.4300 0.4100 0.4100 1,246,270 -0.02(-3.53%)
Apr 12, 2024 0.4500 0.4500 0.4150 0.4250 652,088 -0.02(-3.41%)
Apr 11, 2024 0.4300 0.4500 0.4200 0.4400 793,847 +0.02(+3.53%)
Apr 10, 2024 0.4250 0.4250 0.4150 0.4250 219,986 +0.02(+3.66%)
Apr 09, 2024 0.4250 0.4300 0.4100 0.4100 375,080 -0.02(-4.65%)
Apr 08, 2024 0.4300 0.4300 0.4150 0.4300 626,571 -0.02(-3.37%)
Apr 05, 2024 0.4300 0.4500 0.4300 0.4450 510,866 +0.01(+1.14%)
Apr 04, 2024 0.4600 0.4600 0.4300 0.4400 531,224 -0.02(-3.30%)
Apr 03, 2024 0.4400 0.4650 0.4350 0.4550 1,164,003 +0.03(+7.06%)
Apr 02, 2024 0.4300 0.4350 0.4150 0.4250 692,767 +0.00(+0.00%)
Apr 01, 2024 0.4200 0.4400 0.4200 0.4250 510,061 -0.01(-2.30%)
Mar 28, 2024 0.4350 0 +0.02(+3.57%)
Mar 27, 2024 0.4150 0.4200 0.4100 0.4200 318,493 +0.01(+1.20%)
Mar 26, 2024 0.4050 0.4250 0.4050 0.4150 565,186 +0.01(+2.47%)
Mar 25, 2024 0.4200 0.4300 0.4050 0.4050 562,042 -0.01(-2.41%)
Mar 22, 2024 0.4350 0.4350 0.4100 0.4150 489,790 -0.03(-5.68%)
Mar 21, 2024 0.4300 0.4400 0.4200 0.4400 173,205 -0.01(-1.12%)
Mar 20, 2024 0.4200 0.4450 0.4150 0.4450 412,489 +0.02(+3.49%)
Mar 19, 2024 0.4200 0.4300 0.4050 0.4300 352,130 +0.00(+0.00%)
Mar 18, 2024 0.4300 0.4350 0.4150 0.4300 302,388 +0.00(+0.00%)
Mar 15, 2024 0.4150 0.4300 0.4150 0.4300 273,132 +0.01(+2.38%)
Mar 14, 2024 0.4050 0.4200 0.4000 0.4200 488,764 +0.01(+3.70%)
Mar 13, 2024 0.4250 0.4300 0.4050 0.4050 555,889 -0.02(-5.81%)
Mar 12, 2024 0.4200 0.4300 0.4200 0.4300 333,801 +0.01(+2.38%)
Mar 11, 2024 0.4250 0.4300 0.4150 0.4200 268,168 -0.02(-4.55%)
Mar 08, 2024 0.4350 0.4500 0.4200 0.4400 778,995 -0.02(-4.35%)
Mar 07, 2024 0.4400 0.4600 0.4300 0.4600 547,407 +0.02(+4.55%)
Mar 06, 2024 0.4300 0.4450 0.4300 0.4400 618,311 +0.01(+2.33%)
Mar 05, 2024 0.3950 0.4350 0.3900 0.4300 703,700 +0.03(+8.86%)
Mar 04, 2024 0.4100 0.4150 0.3950 0.3950 779,451 -0.01(-2.47%)
Mar 01, 2024 0.4050 0.4180 0.4050 0.4050 463,333 +0.01(+1.25%)
Feb 29, 2024 0.4300 0.4300 0.4000 0.4000 361,843 -0.03(-6.98%)
Feb 28, 2024 0.4250 0.4300 0.4200 0.4300 197,890 +0.02(+3.61%)
Feb 27, 2024 0.4200 0.4300 0.4150 0.4150 667,195 +0.01(+1.22%)
Feb 26, 2024 0.4150 0.4250 0.4000 0.4100 1,097,001 +0.01(+2.50%)
Feb 23, 2024 0.4200 0.4200 0.4000 0.4000 952,393 -0.02(-4.76%)
Feb 22, 2024 0.4400 0.4450 0.4200 0.4200 266,259 -0.02(-3.45%)
Feb 21, 2024 0.4300 0.4500 0.4250 0.4350 692,324 +0.01(+1.16%)
Feb 20, 2024 0.4450 0.4500 0.4250 0.4300 1,283,358 -0.03(-6.52%)
Feb 16, 2024 0.4600 0 -0.01(-1.08%)
Feb 15, 2024 0.4750 0.4750 0.4600 0.4650 439,713 -0.01(-2.11%)
Feb 14, 2024 0.4750 0.4800 0.4650 0.4750 537,582 +0.01(+1.06%)
Feb 13, 2024 0.4700 0.4900 0.4680 0.4700 908,262 -0.01(-1.05%)
Feb 12, 2024 0.4900 0.5000 0.4750 0.4750 922,073 -0.02(-4.04%)
Feb 09, 2024 0.4800 0.4950 0.4800 0.4950 632,302 +0.01(+1.02%)
Feb 08, 2024 0.5000 0.5100 0.4750 0.4900 1,093,115 -0.02(-3.92%)
Feb 07, 2024 0.4800 0.5200 0.4750 0.5100 922,010 +0.03(+6.25%)
Feb 06, 2024 0.5000 0.5050 0.4700 0.4800 1,624,943 -0.03(-5.88%)
Feb 05, 2024 0.5300 0.5300 0.4900 0.5100 1,083,283 -0.02(-3.77%)
Feb 02, 2024 0.5300 0.5400 0.5200 0.5300 712,238 +0.01(+1.92%)
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.