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

F3 Uranium Corp (OP: FISOF )

0.2570 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 2, 2023 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 (%)
Oct 31, 2019 0.0400 0.0405 0.0360 0.0380 156,175 -0.00(-5.00%)
Oct 30, 2019 0.0370 0.0400 0.0370 0.0400 12,625 -0.00(-1.72%)
Oct 29, 2019 0.0405 0.0407 0.0361 0.0407 52,825 -0.00(-5.79%)
Oct 28, 2019 0.0450 0.0450 0.0400 0.0432 2,320 +0.00(+5.11%)
Oct 25, 2019 0.0450 0.0450 0.0410 0.0411 16,100 -0.01(-16.63%)
Oct 24, 2019 0.0493 0.0493 0.0493 0.0493 2,015 +0.00(+3.57%)
Oct 23, 2019 0.0425 0.0499 0.0425 0.0476 15,250 +0.01(+22.05%)
Oct 22, 2019 0.0389 0.0390 0.0389 0.0390 350 -0.01(-16.31%)
Oct 21, 2019 0.0450 0.0466 0.0430 0.0466 17,751 +0.01(+18.58%)
Oct 18, 2019 0.0393 0.0393 0.0393 0.0393 20,000 -0.00(-8.60%)
Oct 17, 2019 0.0405 0.0430 0.0405 0.0430 7,500 +0.00(+4.88%)
Oct 16, 2019 0.0400 0.0410 0.0400 0.0410 30,750 +0.00(+10.81%)
Oct 15, 2019 0.0370 0.0370 0.0370 0.0370 403 -0.00(-7.50%)
Oct 14, 2019 0.0350 0.0405 0.0350 0.0400 10,775 +0.00(+10.80%)
Oct 11, 2019 0.0381 0.0410 0.0360 0.0361 93,100 -0.00(-11.08%)
Oct 10, 2019 0.0350 0.0406 0.0350 0.0406 155,150 -0.00(-4.25%)
Oct 09, 2019 0.0351 0.0424 0.0351 0.0424 19,633 +0.01(+21.14%)
Oct 08, 2019 0.0375 0.0375 0.0350 0.0350 575 -0.01(-18.60%)
Oct 07, 2019 0.0430 0.0430 0.0430 0.0430 8,141 +0.00(+7.50%)
Oct 04, 2019 0.0399 0.0400 0.0399 0.0400 5,000 +0.00(+5.26%)
Oct 03, 2019 0.0372 0.0403 0.0362 0.0380 59,239 +0.00(+5.85%)
Oct 02, 2019 0.0359 0.0359 0.0359 41 +0.00(+0.00%)
Oct 01, 2019 0.0359 0.0359 0.0359 0.0359 185 -0.00(-9.57%)
Sep 30, 2019 0.0409 0.0409 0.0397 0.0397 15,859 -0.00(-7.67%)
Sep 27, 2019 0.0407 0.0430 0.0407 0.0430 1,400 -0.00(-4.87%)
Sep 26, 2019 0.0450 0.0467 0.0437 0.0452 157,941 -0.01(-11.89%)
Sep 25, 2019 0.0420 0.0513 0.0420 0.0513 10,641 +0.01(+27.30%)
Sep 24, 2019 0.0403 0.0403 0.0403 0.0403 532 -0.01(-16.91%)
Sep 23, 2019 0.0475 0.0485 0.0455 0.0485 8,750 -0.00(-3.58%)
Sep 20, 2019 0.0475 0.0503 0.0475 0.0503 204,200 +0.00(+3.50%)
Sep 19, 2019 0.0490 0.0500 0.0450 0.0486 38,439 -0.00(-0.82%)
Sep 18, 2019 0.0514 0.0514 0.0490 0.0490 6,000 -0.01(-12.19%)
Sep 17, 2019 0.0558 0.0559 0.0558 0.0558 10,012 -0.00(-1.24%)
Sep 16, 2019 0.0565 0.0565 0.0565 0.0565 17,000 +0.00(+5.02%)
Sep 13, 2019 0.0538 0.0538 0.0538 0.0538 4,900 +0.00(+4.26%)
Sep 12, 2019 0.0500 0.0516 0.0500 0.0516 10,833 -0.00(-0.39%)
Sep 11, 2019 0.0545 0.0545 0.0518 0.0518 12,499 -0.00(-2.26%)
Sep 10, 2019 0.0503 0.0530 0.0483 0.0530 12,731 +0.00(+6.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 0.0500 20,021 -0.00(-6.19%)
Sep 06, 2019 0.0548 0.0548 0.0500 0.0533 23,800 +0.00(+0.57%)
Sep 05, 2019 0.0505 0.0570 0.0500 0.0530 127,000 -0.00(-4.50%)
Sep 04, 2019 0.0579 0.0579 0.0555 0.0555 35,000 +0.00(+0.91%)
Sep 03, 2019 0.0500 0.0550 0.0500 0.0550 33,680 +0.00(+6.80%)
Aug 30, 2019 0.0500 0.0563 0.0500 0.0515 37,900 -0.00(-5.68%)
Aug 29, 2019 0.0500 0.0546 0.0500 0.0546 166,124 +0.00(+3.02%)
Aug 28, 2019 0.0550 0.0550 0.0500 0.0530 69,714 -0.00(-6.69%)
Aug 27, 2019 0.0550 0.0568 0.0517 0.0568 15,665 +0.00(+3.09%)
Aug 26, 2019 0.0551 0.0567 0.0550 0.0551 2,491 -0.00(-1.61%)
Aug 23, 2019 0.0590 0.0590 0.0560 0.0560 68,100 -0.00(-3.45%)
Aug 22, 2019 0.0580 0.0580 0.0580 80 +0.00(+0.00%)
Aug 21, 2019 0.0580 0.0580 0.0580 0.0580 3,260 -0.01(-9.80%)
Aug 20, 2019 0.0643 0.0643 0.0643 0.0643 60,689 +0.01(+17.77%)
Aug 19, 2019 0.0541 0.0546 0.0541 0.0546 307 -0.01(-12.64%)
Aug 16, 2019 0.0625 0.0630 0.0625 0.0625 16,800 +0.00(+6.11%)
Aug 15, 2019 0.0654 0.0654 0.0589 0.0589 458 -0.00(-7.68%)
Aug 14, 2019 0.0650 0.0650 0.0638 0.0638 21,183 -0.00(-1.85%)
Aug 13, 2019 0.0650 0.0650 0.0650 0.0650 804 -0.00(-1.52%)
Aug 12, 2019 0.0650 0.0660 0.0650 0.0660 6,250 -0.00(-2.22%)
Aug 09, 2019 0.0650 0.0675 0.0632 0.0675 23,000 -0.00(-0.88%)
Aug 08, 2019 0.0637 0.0681 0.0637 0.0681 14,260 +0.00(+2.25%)
Aug 07, 2019 0.0725 0.0725 0.0666 0.0666 85,767 -0.01(-8.77%)
Aug 06, 2019 0.0730 0.0730 0.0730 0.0730 53,000 +0.00(+0.00%)
Aug 05, 2019 0.0700 0.0730 0.0700 0.0730 5,500 +0.00(+0.00%)
Aug 02, 2019 0.0730 0.0730 0.0730 0.0730 50,000 -0.00(-5.81%)
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.