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 (%)
Jan 31, 2024 0.5000 0.5200 0.4900 0.4950 4,387,252 +0.00(+0.00%)
Jan 30, 2024 0.4700 0.5000 0.4600 0.4950 2,072,918 +0.04(+8.79%)
Jan 29, 2024 0.4450 0.4550 0.4350 0.4550 615,585 +0.01(+2.25%)
Jan 26, 2024 0.4400 0.4450 0.4300 0.4450 284,473 +0.01(+2.30%)
Jan 25, 2024 0.4450 0.4450 0.4150 0.4350 2,117,512 -0.01(-1.14%)
Jan 24, 2024 0.4450 0.4450 0.4350 0.4400 1,829,946 +0.01(+1.15%)
Jan 23, 2024 0.4350 0.4450 0.4350 0.4350 1,971,157 +0.00(+0.00%)
Jan 22, 2024 0.4400 0.4500 0.4300 0.4350 1,470,974 -0.01(-2.25%)
Jan 19, 2024 0.4700 0.4700 0.4400 0.4450 3,578,579 -0.02(-5.32%)
Jan 18, 2024 0.4750 0.4800 0.4600 0.4700 1,486,271 -0.01(-1.05%)
Jan 17, 2024 0.4650 0.4800 0.4600 0.4750 1,535,085 +0.01(+1.06%)
Jan 16, 2024 0.4800 0.5000 0.4700 0.4700 2,941,190 -0.01(-1.05%)
Jan 15, 2024 0.4450 0.4800 0.4400 0.4750 2,498,980 +0.04(+9.20%)
Jan 12, 2024 0.4400 0.4500 0.4300 0.4350 1,925,146 +0.02(+3.57%)
Jan 11, 2024 0.4100 0.4200 0.4030 0.4200 498,636 +0.01(+2.44%)
Jan 10, 2024 0.4200 0.4300 0.4050 0.4100 851,308 -0.01(-2.38%)
Jan 09, 2024 0.4000 0.4200 0.4000 0.4200 1,394,601 +0.02(+5.00%)
Jan 08, 2024 0.4000 0.4000 0.3950 0.4000 325,528 -0.01(-1.23%)
Jan 05, 2024 0.4000 0.4050 0.3950 0.4050 564,647 +0.01(+1.25%)
Jan 04, 2024 0.4000 0.4100 0.4000 0.4000 324,381 -0.01(-2.44%)
Jan 03, 2024 0.4100 0.4100 0.4000 0.4100 724,033 +0.00(+0.00%)
Jan 02, 2024 0.4000 0.4100 0.4000 0.4100 424,908 +0.01(+2.50%)
Dec 29, 2023 0.4000 0 +0.01(+2.56%)
Dec 28, 2023 0.4100 0.4100 0.3900 0.3900 2,117,727 -0.01(-2.50%)
Dec 27, 2023 0.4100 0.4150 0.4000 0.4000 1,000,351 -0.01(-1.23%)
Dec 22, 2023 0.4050 0 -0.01(-3.57%)
Dec 21, 2023 0.4100 0.4200 0.4000 0.4200 1,246,067 +0.02(+5.00%)
Dec 20, 2023 0.4050 0.4150 0.4000 0.4000 531,710 -0.01(-1.23%)
Dec 19, 2023 0.4200 0.4200 0.4000 0.4050 1,124,057 -0.01(-3.57%)
Dec 18, 2023 0.4350 0.4350 0.4100 0.4200 1,769,225 -0.03(-6.67%)
Dec 15, 2023 0.4450 0.4500 0.4300 0.4500 1,032,896 +0.00(+0.00%)
Dec 14, 2023 0.4250 0.4500 0.4200 0.4500 2,027,876 +0.04(+9.76%)
Dec 13, 2023 0.4000 0.4200 0.3800 0.4100 1,807,612 +0.01(+2.50%)
Dec 12, 2023 0.4100 0.4100 0.3950 0.4000 513,873 -0.01(-1.23%)
Dec 11, 2023 0.4200 0.4200 0.4000 0.4050 497,168 -0.01(-2.41%)
Dec 08, 2023 0.4150 0.4250 0.4150 0.4150 806,383 -0.01(-2.35%)
Dec 07, 2023 0.4150 0.4300 0.4150 0.4250 776,404 +0.00(+0.00%)
Dec 06, 2023 0.4450 0.4450 0.4100 0.4250 824,484 -0.02(-4.49%)
Dec 05, 2023 0.4450 0.4450 0.4300 0.4450 574,188 +0.00(+0.00%)
Dec 04, 2023 0.4250 0.4450 0.4250 0.4450 1,037,505 +0.02(+4.71%)
Dec 01, 2023 0.4300 0.4500 0.4150 0.4250 1,655,883 +0.00(+0.00%)
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%)
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.