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, 2022 0.2700 0.3200 0.2550 0.2950 10,281,217 +0.05(+22.92%)
Nov 29, 2022 0.2150 0.2500 0.2000 0.2400 3,492,756 +0.02(+11.63%)
Nov 28, 2022 0.2350 0.2530 0.2100 0.2150 7,939,524 -0.02(-8.51%)
Nov 25, 2022 0.2100 0.2500 0.2100 0.2350 3,741,456 +0.01(+6.82%)
Nov 24, 2022 0.1900 0.2350 0.1900 0.2200 3,763,097 +0.02(+10.00%)
Nov 23, 2022 0.1700 0.2200 0.1700 0.2000 6,949,996 +0.02(+11.11%)
Nov 22, 2022 0.1350 0.1850 0.1350 0.1800 9,223,892 +0.06(+50.00%)
Nov 21, 2022 0.0800 0.1250 0.0800 0.1200 7,403,269 +0.04(+60.00%)
Nov 18, 2022 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+7.14%)
Nov 17, 2022 0.0700 0.0750 0.0700 0.0700 75,023 -0.00(-6.67%)
Nov 16, 2022 0.0750 0.0750 0.0750 0.0750 199,500 +0.00(+0.00%)
Nov 15, 2022 0.0800 0.0800 0.0750 0.0750 155,728 +0.00(+0.00%)
Nov 14, 2022 0.0750 0.0750 0.0750 0.0750 165,303 +0.00(+0.00%)
Nov 11, 2022 0.0750 0.0750 0.0750 0.0750 64,800 +0.00(+0.00%)
Nov 10, 2022 0.0750 0.0750 0.0700 0.0750 60,600 +0.00(+7.14%)
Nov 09, 2022 0.0750 0.0750 0.0700 0.0700 142,280 +0.00(+0.00%)
Nov 08, 2022 0.0700 0.0750 0.0700 0.0700 298,850 +0.00(+0.00%)
Nov 07, 2022 0.0750 0.0750 0.0700 0.0700 117,433 +0.00(+0.00%)
Nov 04, 2022 0.0700 0.0750 0.0700 0.0700 245,500 +0.00(+0.00%)
Nov 03, 2022 0.0750 0.0750 0.0650 0.0700 830,000 -0.00(-6.67%)
Nov 02, 2022 0.0700 0.0750 0.0700 0.0750 1,076,994 +0.00(+0.00%)
Nov 01, 2022 0.0750 0.0750 0.0750 0.0750 611,427 +0.00(+0.00%)
Oct 31, 2022 0.0750 0.0750 0.0750 0.0750 99,000 -0.01(-6.25%)
Oct 28, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Oct 27, 2022 0.0750 0.0750 0.0750 0.0750 4,500 -0.01(-6.25%)
Oct 26, 2022 0.0800 0.0850 0.0800 0.0800 1,208,750 +0.01(+6.67%)
Oct 25, 2022 0.0800 0.0800 0.0750 0.0750 660,450 -0.01(-6.25%)
Oct 24, 2022 0.0850 0.0850 0.0800 0.0800 105,695 +0.00(+0.00%)
Oct 21, 2022 0.0800 0.0800 0.0800 0.0800 1,044,080 +0.00(+0.00%)
Oct 20, 2022 0.0800 0.0800 0.0800 0.0800 2,050 +0.00(+0.00%)
Oct 19, 2022 0.0800 0.0800 0.0750 0.0800 563,200 +0.00(+0.00%)
Oct 18, 2022 0.0850 0.0850 0.0800 0.0800 113,225 +0.00(+0.00%)
Oct 17, 2022 0.0850 0.0850 0.0800 0.0800 232,150 -0.01(-5.88%)
Oct 14, 2022 0.0800 0.0850 0.0800 0.0850 60,000 +0.00(+0.00%)
Oct 13, 2022 0.0850 0.0850 0.0800 0.0850 911,686 +0.00(+0.00%)
Oct 12, 2022 0.0850 0.0850 0.0800 0.0850 108,092 +0.00(+0.00%)
Oct 11, 2022 0.0800 0.0850 0.0800 0.0850 94,846 +0.00(+0.00%)
Oct 07, 2022 0.0850 0 +0.00(+0.00%)
Oct 06, 2022 0.0850 0.0900 0.0800 0.0850 217,640 +0.00(+0.00%)
Oct 05, 2022 0.0850 0.0850 0.0850 0.0850 398,233 +0.00(+0.00%)
Oct 04, 2022 0.0900 0.0900 0.0850 0.0850 1,307,085 -0.00(-5.56%)
Oct 03, 2022 0.0900 0.0900 0.0850 0.0900 128,621 +0.00(+5.88%)
Sep 30, 2022 0.0900 0.0900 0.0850 0.0850 200,520 -0.00(-5.56%)
Sep 29, 2022 0.0950 0.0950 0.0850 0.0900 389,164 -0.01(-10.00%)
Sep 28, 2022 0.0950 0.1000 0.0850 0.1000 313,000 +0.01(+11.11%)
Sep 27, 2022 0.0850 0.0900 0.0850 0.0900 238,343 +0.01(+12.50%)
Sep 26, 2022 0.0800 0.0800 0.0800 0.0800 108,315 -0.01(-5.88%)
Sep 23, 2022 0.0950 0.0950 0.0800 0.0850 377,936 -0.01(-10.53%)
Sep 22, 2022 0.0950 0.0950 0.0900 0.0950 247,627 -0.01(-5.00%)
Sep 21, 2022 0.0950 0.1000 0.0950 0.1000 158,990 -0.00(-4.76%)
Sep 20, 2022 0.1000 0.1050 0.1000 0.1050 285,600 +0.00(+5.00%)
Sep 19, 2022 0.1000 0.1050 0.1000 0.1000 483,923 -0.00(-4.76%)
Sep 16, 2022 0.1000 0.1100 0.1000 0.1050 147,503 +0.00(+0.00%)
Sep 15, 2022 0.1200 0.1200 0.1050 0.1050 715,669 -0.01(-8.70%)
Sep 14, 2022 0.1200 0.1200 0.1150 0.1150 106,949 -0.00(-4.17%)
Sep 13, 2022 0.1150 0.1250 0.1100 0.1200 334,704 +0.00(+0.00%)
Sep 12, 2022 0.1250 0.1300 0.1200 0.1200 796,106 +0.00(+0.00%)
Sep 09, 2022 0.1300 0.1300 0.1200 0.1200 518,473 -0.01(-4.00%)
Sep 08, 2022 0.1150 0.1250 0.1150 0.1250 690,838 +0.01(+8.70%)
Sep 07, 2022 0.1100 0.1150 0.1100 0.1150 39,149 +0.00(+0.00%)
Sep 06, 2022 0.1150 0.1200 0.1050 0.1150 392,857 +0.01(+4.55%)
Sep 02, 2022 0.1100 0 +0.01(+4.76%)
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.