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 (%)
Apr 29, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 28, 2020 0.0434 0.0499 0.0434 0.0450 7,180 -0.01(-10.00%)
Apr 27, 2020 0.0390 0.0500 0.0390 0.0500 153,876 +0.01(+16.55%)
Apr 24, 2020 0.0496 0.0510 0.0429 0.0429 21,800 -0.00(-4.45%)
Apr 23, 2020 0.0507 0.0540 0.0416 0.0449 1,038,529 -0.00(-4.06%)
Apr 22, 2020 0.0460 0.0514 0.0460 0.0468 27,143 -0.00(-8.59%)
Apr 21, 2020 0.0512 0.0512 0.0512 0.0512 37,038 -0.00(-5.19%)
Apr 20, 2020 0.0460 0.0540 0.0460 0.0540 224,065 +0.00(+10.20%)
Apr 17, 2020 0.0490 0.0490 0.0443 0.0490 56,800 +0.00(+0.00%)
Apr 16, 2020 0.0410 0.0490 0.0410 0.0490 73,664 +0.01(+22.50%)
Apr 15, 2020 0.0457 0.0457 0.0400 0.0400 46,225 -0.00(-10.31%)
Apr 14, 2020 0.0464 0.0464 0.0382 0.0446 80,270 -0.00(-2.19%)
Apr 13, 2020 0.0456 0.0456 0.0456 0.0456 1,275 +0.00(+2.70%)
Apr 09, 2020 0.0400 0.0444 0.0381 0.0444 17,400 -0.00(-3.90%)
Apr 07, 2020 0.0462 0.0462 0.0462 0 +0.00(+5.00%)
Apr 06, 2020 0.0370 0.0440 0.0341 0.0440 89,350 +0.00(+10.00%)
Apr 03, 2020 0.0415 0.0415 0.0400 0.0400 1,000 -0.00(-9.50%)
Apr 02, 2020 0.0415 0.0470 0.0415 0.0442 7,250 +0.01(+14.81%)
Apr 01, 2020 0.0350 0.0401 0.0350 0.0385 22,900 +0.00(+10.00%)
Mar 31, 2020 0.0294 0.0350 0.0294 0.0350 1,148 +0.00(+2.94%)
Mar 26, 2020 0.0340 0.0340 0.0340 0 +0.00(+13.33%)
Mar 25, 2020 0.0300 0.0300 0.0281 0.0300 18,525 +0.01(+48.51%)
Mar 24, 2020 0.0202 0.0202 0.0202 1 +0.00(+0.00%)
Mar 23, 2020 0.0157 0.0202 0.0157 0.0202 20,100 +0.00(+2.54%)
Mar 20, 2020 0.0200 0.0214 0.0165 0.0197 52,000 -0.00(-1.50%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 52,000 +0.00(+0.00%)
Mar 18, 2020 0.0212 0.0212 0.0200 0.0200 15,535 -0.00(-5.66%)
Mar 17, 2020 0.0212 0.0256 0.0212 0.0212 352,466 -0.00(-9.01%)
Mar 16, 2020 0.0164 0.0233 0.0164 0.0233 12,147 +0.00(+1.30%)
Mar 13, 2020 0.0165 0.0230 0.0165 0.0230 149,800 +0.01(+29.94%)
Mar 12, 2020 0.0274 0.0274 0.0177 0.0177 117,243 -0.01(-25.63%)
Mar 11, 2020 0.0200 0.0238 0.0177 0.0238 2,601 -0.00(-8.46%)
Mar 10, 2020 0.0263 0.0263 0.0250 0.0260 15,248 -0.00(-1.14%)
Mar 09, 2020 0.0263 0.0280 0.0263 0.0263 13,791 +0.00(+0.00%)
Mar 06, 2020 0.0263 0.0263 0.0263 0.0263 2,000 -0.01(-19.08%)
Mar 05, 2020 0.0325 0.0325 0.0325 0.0325 250 -0.01(-16.67%)
Mar 04, 2020 0.0350 0.0390 0.0319 0.0390 118,389 +0.00(+14.37%)
Mar 03, 2020 0.0341 0.0341 0.0341 0.0341 2,375 +0.01(+18.40%)
Mar 02, 2020 0.0241 0.0288 0.0241 0.0288 2,000 +0.00(+2.13%)
Feb 28, 2020 0.0282 0.0340 0.0282 0.0282 16,000 -0.01(-17.06%)
Feb 27, 2020 0.0339 0.0394 0.0280 0.0340 6,207 +0.01(+17.24%)
Feb 26, 2020 0.0315 0.0315 0.0290 0.0290 71,310 -0.00(-7.94%)
Feb 25, 2020 0.0339 0.0339 0.0315 0.0315 80,008 -0.00(-2.17%)
Feb 21, 2020 0.0322 0.0322 0.0322 0 -0.00(-10.56%)
Feb 20, 2020 0.0350 0.0360 0.0350 0.0360 2,200 +0.00(+0.00%)
Feb 19, 2020 0.0378 0.0406 0.0360 0.0360 102,500 +0.00(+0.00%)
Feb 18, 2020 0.0377 0.0382 0.0360 0.0360 34,291 +0.00(+0.00%)
Feb 14, 2020 0.0360 0.0360 0.0360 8 +0.00(+0.00%)
Feb 13, 2020 0.0405 0.0405 0.0360 0.0360 16,250 -0.00(-5.51%)
Feb 12, 2020 0.0350 0.0381 0.0350 0.0381 82,790 +0.00(+8.86%)
Feb 11, 2020 0.0374 0.0374 0.0350 0.0350 6,774 +0.00(+11.11%)
Feb 10, 2020 0.0330 0.0330 0.0315 0.0315 6,336 -0.00(-10.00%)
Feb 07, 2020 0.0350 0.0360 0.0350 0.0350 2,300 -0.01(-21.17%)
Feb 06, 2020 0.0444 0.0444 0.0444 0.0444 2,500 +0.00(+1.37%)
Feb 05, 2020 0.0394 0.0438 0.0350 0.0438 9,081 +0.01(+25.14%)
Feb 04, 2020 0.0350 0.0350 0.0350 0.0350 22,800 -0.01(-19.17%)
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.