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

F3 Uranium Corp (TSV: FUU )

0.3780 -0.0020 (-0.53%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 27, 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, 2023 0.4050 0.4300 0.4050 0.4250 1,108,091 +0.02(+3.66%)
Nov 29, 2023 0.4150 0.4150 0.4050 0.4100 1,901,215 -0.01(-1.20%)
Nov 28, 2023 0.4050 0.4200 0.4050 0.4150 1,348,268 +0.01(+1.22%)
Nov 27, 2023 0.4050 0.4100 0.4000 0.4100 2,075,661 +0.00(+1.23%)
Nov 24, 2023 0.3900 0.4080 0.3900 0.4050 509,015 +0.01(+1.25%)
Nov 23, 2023 0.4050 0.4050 0.3900 0.4000 135,332 +0.00(+0.00%)
Nov 22, 2023 0.4050 0.4100 0.3900 0.4000 1,823,022 -0.01(-1.23%)
Nov 21, 2023 0.4150 0.4250 0.4000 0.4050 3,781,786 -0.00(-1.22%)
Nov 20, 2023 0.3950 0.4100 0.3950 0.4100 1,215,392 +0.01(+2.50%)
Nov 17, 2023 0.4150 0.4200 0.3900 0.4000 1,991,281 -0.01(-2.44%)
Nov 16, 2023 0.3900 0.4100 0.3800 0.4100 2,233,959 +0.03(+7.89%)
Nov 15, 2023 0.3700 0.4000 0.3700 0.3800 4,566,557 +0.03(+8.57%)
Nov 14, 2023 0.3550 0.3700 0.3430 0.3500 1,127,437 +0.01(+2.94%)
Nov 13, 2023 0.3400 0.3600 0.3400 0.3400 2,445,380 +0.03(+9.68%)
Nov 10, 2023 0.3200 0.3250 0.3100 0.3100 671,244 -0.01(-3.13%)
Nov 09, 2023 0.3300 0.3400 0.3180 0.3200 454,015 -0.02(-4.48%)
Nov 08, 2023 0.3500 0.3500 0.3250 0.3350 656,695 -0.02(-5.63%)
Nov 07, 2023 0.3450 0.3550 0.3450 0.3550 417,116 +0.01(+1.43%)
Nov 06, 2023 0.3600 0.3600 0.3400 0.3500 1,117,486 -0.02(-4.11%)
Nov 03, 2023 0.3650 0.3650 0.3600 0.3650 142,328 -0.01(-1.35%)
Nov 02, 2023 0.3650 0.3700 0.3600 0.3700 620,212 +0.00(+0.00%)
Nov 01, 2023 0.3700 0.3800 0.3650 0.3700 675,398 -0.01(-1.33%)
Oct 31, 2023 0.3650 0.3800 0.3650 0.3750 285,725 +0.02(+4.17%)
Oct 30, 2023 0.3700 0.3850 0.3600 0.3600 283,493 -0.02(-5.26%)
Oct 27, 2023 0.3800 0.3850 0.3700 0.3800 422,076 -0.01(-2.56%)
Oct 26, 2023 0.3850 0.3950 0.3800 0.3900 333,393 -0.01(-1.27%)
Oct 25, 2023 0.3700 0.3950 0.3650 0.3950 1,363,916 +0.03(+6.76%)
Oct 24, 2023 0.3700 0.3850 0.3600 0.3700 2,108,494 -0.02(-3.90%)
Oct 23, 2023 0.3800 0.3900 0.3700 0.3850 667,564 +0.00(+0.00%)
Oct 20, 2023 0.3800 0.3850 0.3680 0.3850 1,135,343 +0.02(+4.05%)
Oct 19, 2023 0.3600 0.3700 0.3450 0.3700 1,075,794 +0.03(+7.25%)
Oct 18, 2023 0.3800 0.3800 0.3450 0.3450 1,967,234 -0.04(-10.39%)
Oct 17, 2023 0.3850 0.3950 0.3800 0.3850 434,806 -0.01(-1.28%)
Oct 16, 2023 0.3950 0.4000 0.3850 0.3900 230,480 -0.01(-1.27%)
Oct 13, 2023 0.3950 0.4050 0.3800 0.3950 578,207 +0.00(+0.00%)
Oct 12, 2023 0.3900 0.4100 0.3900 0.3950 462,871 +0.00(+0.00%)
Oct 11, 2023 0.4050 0.4050 0.3900 0.3950 442,192 -0.01(-3.66%)
Oct 10, 2023 0.4200 0.4300 0.4050 0.4100 1,388,323 -0.01(-2.38%)
Oct 06, 2023 0.4200 0 +0.02(+5.00%)
Oct 05, 2023 0.3950 0.4000 0.3880 0.4000 1,036,572 +0.00(+0.00%)
Oct 04, 2023 0.4050 0.4100 0.3930 0.4000 1,705,094 -0.01(-3.61%)
Oct 03, 2023 0.4300 0.4350 0.4050 0.4150 1,236,610 -0.03(-5.68%)
Oct 02, 2023 0.4450 0.4500 0.4300 0.4400 1,559,465 -0.01(-2.22%)
Sep 29, 2023 0.4500 0.4500 0.4400 0.4500 4,175,544 -0.01(-1.10%)
Sep 28, 2023 0.4450 0.4600 0.4450 0.4550 1,351,302 +0.01(+1.11%)
Sep 27, 2023 0.4450 0.4500 0.4450 0.4500 886,354 +0.01(+1.12%)
Sep 26, 2023 0.4500 0.4630 0.4450 0.4450 1,260,772 -0.01(-2.20%)
Sep 25, 2023 0.4700 0.4600 0.4530 0.4550 1,363,776 -0.01(-2.15%)
Sep 22, 2023 0.4200 0.4650 0.4200 0.4650 1,289,635 +0.05(+10.71%)
Sep 21, 2023 0.4300 0.4300 0.4000 0.4200 507,188 -0.01(-1.18%)
Sep 20, 2023 0.4300 0.4430 0.4200 0.4250 645,420 -0.01(-2.30%)
Sep 19, 2023 0.4550 0.4550 0.4300 0.4350 368,406 -0.02(-3.33%)
Sep 18, 2023 0.4400 0.4500 0.4200 0.4500 845,023 +0.01(+1.12%)
Sep 15, 2023 0.4700 0.4750 0.4350 0.4450 1,689,513 -0.02(-5.32%)
Sep 14, 2023 0.4250 0.4700 0.4200 0.4700 2,616,112 +0.03(+8.05%)
Sep 13, 2023 0.4100 0.4500 0.4050 0.4350 2,237,441 +0.02(+4.82%)
Sep 12, 2023 0.4050 0.4150 0.4000 0.4150 543,710 +0.01(+1.22%)
Sep 11, 2023 0.4050 0.4100 0.3900 0.4100 582,929 +0.00(+1.23%)
Sep 08, 2023 0.4000 0.4100 0.3950 0.4050 657,584 +0.01(+1.25%)
Sep 07, 2023 0.4000 0.4050 0.3950 0.4000 577,221 -0.01(-1.23%)
Sep 06, 2023 0.4050 0.4050 0.3900 0.4050 723,711 -0.00(-1.22%)
Sep 05, 2023 0.3900 0.4100 0.3900 0.4100 2,844,832 +0.02(+5.13%)
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.