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

F3 Uranium Corp (TSV: FUU )

0.4050 +0.0150 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 0.2300 0.2300 0.2050 0.2250 310,865 -0.01(-6.25%)
Nov 29, 2021 0.2100 0.2400 0.2100 0.2400 337,040 +0.04(+20.00%)
Nov 26, 2021 0.2100 0.2100 0.1900 0.2000 1,501,043 -0.02(-11.11%)
Nov 25, 2021 0.2250 0.2250 0.2150 0.2250 627,913 +0.00(+0.00%)
Nov 24, 2021 0.2200 0.2350 0.2080 0.2250 788,455 +0.01(+2.27%)
Nov 23, 2021 0.2350 0.2450 0.2200 0.2200 695,895 -0.01(-6.38%)
Nov 22, 2021 0.2500 0.2550 0.2330 0.2350 1,158,671 -0.01(-4.08%)
Nov 19, 2021 0.2600 0.2650 0.2400 0.2450 593,566 -0.02(-5.77%)
Nov 18, 2021 0.2550 0.2600 0.2600 0.2600 571,684 +0.02(+6.12%)
Nov 17, 2021 0.2400 0.2550 0.2400 0.2450 467,510 +0.01(+2.08%)
Nov 16, 2021 0.2600 0.2650 0.2400 0.2400 842,192 -0.03(-9.43%)
Nov 15, 2021 0.2850 0.2850 0.2550 0.2650 761,228 -0.01(-3.64%)
Nov 12, 2021 0.2700 0.2800 0.2700 0.2750 372,620 +0.01(+3.77%)
Nov 11, 2021 0.2750 0.2750 0.2600 0.2650 695,554 -0.01(-3.64%)
Nov 10, 2021 0.2850 0.2750 1,137,733 -0.01(-3.51%)
Nov 09, 2021 0.2900 0.3000 0.2600 0.2850 2,445,738 +0.00(+0.00%)
Nov 08, 2021 0.2850 0.2900 0.2750 0.2850 1,423,982 +0.01(+5.56%)
Nov 05, 2021 0.2700 0.3000 0.2550 0.2700 4,977,592 +0.02(+8.00%)
Nov 04, 2021 0.2550 0.2650 0.2450 0.2500 2,210,560 +0.01(+4.17%)
Nov 03, 2021 0.2250 0.2400 0.2250 0.2400 1,320,813 +0.02(+9.09%)
Nov 02, 2021 0.2300 0.2300 0.2200 0.2200 656,083 +0.00(+0.00%)
Nov 01, 2021 0.2150 0.2250 0.2150 0.2200 713,009 +0.02(+7.32%)
Oct 29, 2021 0.2100 0.2100 0.1950 0.2050 737,718 -0.01(-2.38%)
Oct 28, 2021 0.2050 0.2100 0.2050 0.2100 1,085,307 +0.01(+5.00%)
Oct 27, 2021 0.2100 0.2100 0.1950 0.2000 794,596 -0.01(-4.76%)
Oct 26, 2021 0.2200 0.2100 536,873 +0.00(+0.00%)
Oct 25, 2021 0.2100 0.2150 0.2050 0.2100 356,830 +0.01(+7.69%)
Oct 22, 2021 0.2000 0.2000 0.1850 0.1950 715,902 -0.01(-2.50%)
Oct 21, 2021 0.2150 0.2150 0.2000 0.2000 675,448 -0.02(-9.09%)
Oct 20, 2021 0.2250 0.2300 0.2150 0.2200 471,849 -0.01(-2.22%)
Oct 19, 2021 0.2000 0.2300 0.2000 0.2250 2,383,995 +0.02(+12.50%)
Oct 18, 2021 0.1900 0.2000 0.1850 0.2000 2,558,576 +0.02(+11.11%)
Oct 15, 2021 0.1850 0.1900 0.1800 0.1800 194,400 +0.00(+0.00%)
Oct 14, 2021 0.2000 0.2000 0.1800 0.1800 423,097 -0.02(-10.00%)
Oct 13, 2021 0.1900 0.2000 0.1850 0.2000 2,045,302 +0.02(+8.11%)
Oct 12, 2021 0.1550 0.1850 0.1550 0.1850 974,930 +0.03(+19.35%)
Oct 08, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 07, 2021 0.1550 0.1550 0.1500 0.1550 451,662 +0.01(+3.33%)
Oct 06, 2021 0.1700 0.1700 0.1500 0.1500 235,702 -0.02(-11.76%)
Oct 05, 2021 0.1700 0.1700 0.1550 0.1700 292,130 +0.01(+3.03%)
Oct 04, 2021 0.1700 0.1800 0.1650 0.1650 590,925 +0.00(+0.00%)
Oct 01, 2021 0.1700 0.1700 0.1600 0.1650 224,566 +0.00(+0.00%)
Sep 30, 2021 0.1650 0.1700 0.1600 0.1650 413,516 -0.01(-2.94%)
Sep 29, 2021 0.1750 0.1750 0.1650 0.1700 121,200 +0.00(+0.00%)
Sep 28, 2021 0.1700 0.1800 0.1700 0.1700 625,264 -0.00(-2.86%)
Sep 27, 2021 0.1600 0.1750 0.1550 0.1750 441,983 +0.01(+9.37%)
Sep 24, 2021 0.1800 0.1800 0.1600 0.1600 475,959 -0.01(-8.57%)
Sep 23, 2021 0.1800 0.1800 0.1650 0.1750 175,925 +0.00(+2.94%)
Sep 22, 2021 0.1800 0.1850 0.1650 0.1700 680,429 -0.00(-2.86%)
Sep 21, 2021 0.1650 0.1800 0.1600 0.1750 998,336 +0.02(+12.90%)
Sep 20, 2021 0.1650 0.1650 0.1500 0.1550 656,962 -0.02(-11.43%)
Sep 17, 2021 0.1850 0.1850 0.1650 0.1750 926,362 -0.02(-7.89%)
Sep 16, 2021 0.1950 0.1950 0.1800 0.1900 1,223,581 -0.01(-2.56%)
Sep 15, 2021 0.2000 0.2000 0.1850 0.1950 1,457,920 -0.01(-2.50%)
Sep 14, 2021 0.2350 0.2400 0.2000 0.2000 2,327,704 -0.02(-9.09%)
Sep 13, 2021 0.2000 0.2300 0.1950 0.2200 4,377,311 +0.05(+29.41%)
Sep 10, 2021 0.1450 0.1850 0.1450 0.1700 3,090,209 +0.03(+17.24%)
Sep 09, 2021 0.1450 0.1500 0.1450 0.1450 333,190 -0.01(-3.33%)
Sep 08, 2021 0.1650 0.1650 0.1450 0.1500 952,812 -0.02(-9.09%)
Sep 07, 2021 0.1450 0.1650 0.1400 0.1650 1,165,669 +0.02(+17.86%)
Sep 03, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 02, 2021 0.1250 0.1400 0.1250 0.1350 689,634 +0.01(+8.00%)
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.