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 (%)
Nov 30, 2020 0.0442 0.0526 0.0410 0.0526 431,400 +0.00(+5.20%)
Nov 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+7.99%)
Nov 24, 2020 0.0460 0.0500 0.0460 0.0463 13,216 +0.00(+2.43%)
Nov 23, 2020 0.0485 0.0493 0.0410 0.0452 9,875 -0.00(-8.32%)
Nov 20, 2020 0.0453 0.0494 0.0410 0.0493 2,300 +0.00(+0.20%)
Nov 19, 2020 0.0411 0.0492 0.0406 0.0492 11,236 +0.00(+0.41%)
Nov 18, 2020 0.0450 0.0493 0.0450 0.0490 24,250 +0.00(+6.52%)
Nov 17, 2020 0.0468 0.0472 0.0410 0.0460 37,922 -0.00(-2.13%)
Nov 16, 2020 0.0500 0.0500 0.0420 0.0470 110,341 +0.00(+8.29%)
Nov 13, 2020 0.0411 0.0494 0.0411 0.0434 70,000 -0.01(-13.20%)
Nov 12, 2020 0.0437 0.0500 0.0437 0.0500 13,550 +0.00(+0.20%)
Nov 11, 2020 0.0499 0.0499 0.0499 0.0499 10,005 +0.00(+10.64%)
Nov 10, 2020 0.0451 0.0451 0.0451 16 +0.00(+0.00%)
Nov 09, 2020 0.0457 0.0476 0.0451 0.0451 11,258 -0.00(-2.59%)
Nov 06, 2020 0.0426 0.0463 0.0426 0.0463 2,100 -0.00(-3.54%)
Nov 05, 2020 0.0463 0.0480 0.0427 0.0480 7,291 +0.00(+3.67%)
Nov 03, 2020 0.0463 0.0463 0.0463 0 +0.00(+2.89%)
Nov 02, 2020 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+11.94%)
Oct 30, 2020 0.0435 0.0435 0.0402 0.0402 22,200 -0.00(-7.80%)
Oct 29, 2020 0.0436 0.0436 0.0436 0.0436 11,175 -0.00(-0.91%)
Oct 28, 2020 0.0451 0.0461 0.0410 0.0440 125,271 -0.01(-16.98%)
Oct 27, 2020 0.0530 0.0530 0.0530 0.0530 100 +0.01(+15.47%)
Oct 26, 2020 0.0459 0.0459 0.0459 12 +0.00(+0.00%)
Oct 23, 2020 0.0480 0.0500 0.0459 0.0459 13,600 -0.01(-13.56%)
Oct 22, 2020 0.0500 0.0531 0.0434 0.0531 3,510 +0.01(+15.18%)
Oct 21, 2020 0.0459 0.0573 0.0459 0.0461 7,250 -0.01(-12.85%)
Oct 19, 2020 0.0529 0.0529 0.0529 0 -0.00(-6.21%)
Oct 15, 2020 0.0564 0.0564 0.0564 0 +0.00(+9.09%)
Oct 14, 2020 0.0559 0.0599 0.0517 0.0517 192,823 -0.00(-8.66%)
Oct 13, 2020 0.0532 0.0566 0.0532 0.0566 42,862 +0.00(+2.72%)
Oct 09, 2020 0.0551 0.0551 0.0551 0 -0.00(-8.17%)
Oct 08, 2020 0.0580 0.0600 0.0580 0.0600 2,000 +0.01(+14.07%)
Oct 07, 2020 0.0526 0.0526 0.0526 0.0526 528 -0.01(-15.71%)
Oct 06, 2020 0.0502 0.0624 0.0501 0.0624 141,493 +0.00(+2.97%)
Oct 05, 2020 0.0606 0.0606 0.0606 0.0606 10,165 +0.00(+8.60%)
Oct 01, 2020 0.0558 0.0558 0.0558 0 -0.00(-2.79%)
Sep 30, 2020 0.0473 0.0574 0.0473 0.0574 3,650 -0.00(-0.86%)
Sep 29, 2020 0.0440 0.0579 0.0440 0.0579 69,504 +0.01(+10.50%)
Sep 25, 2020 0.0524 0.0524 0.0524 0 -0.00(-2.96%)
Sep 24, 2020 0.0540 0.0540 0.0540 0.0540 20,004 +0.00(+2.86%)
Sep 23, 2020 0.0625 0.0625 0.0522 0.0525 21,431 -0.01(-12.65%)
Sep 18, 2020 0.0601 0.0601 0.0601 0 -0.01(-12.52%)
Sep 17, 2020 0.0705 0.0705 0.0644 0.0687 10,783 -0.00(-4.58%)
Sep 16, 2020 0.0632 0.0720 0.0632 0.0720 2,100 -0.00(-1.37%)
Sep 15, 2020 0.0710 0.0730 0.0634 0.0730 31,305 -0.00(-5.32%)
Sep 14, 2020 0.0658 0.0771 0.0658 0.0771 8,616 +0.01(+18.43%)
Sep 10, 2020 0.0651 0.0651 0.0651 0 -0.00(-5.52%)
Sep 09, 2020 0.0689 0.0689 0.0599 0.0689 12,485 -0.00(-0.14%)
Sep 08, 2020 0.0650 0.0690 0.0622 0.0690 72,550 +0.00(+0.15%)
Sep 04, 2020 0.0700 0.0700 0.0689 0.0689 13,000 -0.00(-1.57%)
Sep 03, 2020 0.0696 0.0710 0.0696 0.0700 10,700 +0.00(+6.54%)
Sep 02, 2020 0.0653 0.0735 0.0653 0.0657 5,631 -0.00(-6.14%)
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.