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 30, 2021 0.0850 0.0859 0.0815 0.0858 125,900 +0.00(+0.94%)
Apr 29, 2021 0.0854 0.0859 0.0850 0.0850 21,500 +0.00(+4.68%)
Apr 28, 2021 0.0710 0.0812 0.0710 0.0812 89,678 +0.01(+18.54%)
Apr 27, 2021 0.0730 0.0731 0.0685 0.0685 41,850 -0.00(-1.44%)
Apr 26, 2021 0.0860 0.0860 0.0687 0.0695 324,534 -0.01(-13.88%)
Apr 23, 2021 0.0800 0.0807 0.0750 0.0807 251,000 -0.00(-3.93%)
Apr 22, 2021 0.0794 0.0840 0.0755 0.0840 8,096 +0.00(+5.53%)
Apr 21, 2021 0.0850 0.0855 0.0796 0.0796 25,230 -0.00(-0.13%)
Apr 20, 2021 0.0853 0.0853 0.0789 0.0797 10,901 -0.00(-5.34%)
Apr 19, 2021 0.0890 0.0890 0.0799 0.0842 42,225 -0.00(-1.41%)
Apr 16, 2021 0.0850 0.0884 0.0825 0.0854 77,100 +0.00(+0.47%)
Apr 15, 2021 0.0930 0.0930 0.0833 0.0850 31,933 -0.01(-7.61%)
Apr 14, 2021 0.0930 0.0930 0.0920 0.0920 44,256 +0.01(+5.99%)
Apr 13, 2021 0.0903 0.0925 0.0867 0.0868 96,272 -0.01(-10.05%)
Apr 12, 2021 0.0902 0.1001 0.0826 0.0965 704,382 +0.00(+0.42%)
Apr 09, 2021 0.0931 0.0962 0.0912 0.0961 90,600 +0.01(+5.72%)
Apr 08, 2021 0.1000 0.1000 0.0882 0.0909 72,600 -0.01(-8.92%)
Apr 07, 2021 0.0994 0.0998 0.0931 0.0998 65,310 +0.00(+1.53%)
Apr 06, 2021 0.1005 0.1044 0.0983 0.0983 98,383 -0.00(-1.70%)
Apr 05, 2021 0.0830 0.1002 0.0830 0.1000 214,599 +0.02(+20.48%)
Apr 01, 2021 0.0800 0.0845 0.0749 0.0830 40,000 +0.01(+9.93%)
Mar 31, 2021 0.0780 0.0802 0.0755 0.0755 46,390 -0.01(-9.69%)
Mar 30, 2021 0.0811 0.0836 0.0800 0.0836 27,869 +0.00(+3.08%)
Mar 29, 2021 0.0834 0.0884 0.0810 0.0811 19,543 -0.00(-2.76%)
Mar 26, 2021 0.0791 0.0853 0.0788 0.0834 754,600 +0.00(+4.64%)
Mar 25, 2021 0.0829 0.0876 0.0758 0.0797 517,654 -0.00(-3.86%)
Mar 24, 2021 0.0831 0.0880 0.0791 0.0829 639,971 -0.00(-0.24%)
Mar 23, 2021 0.0859 0.0900 0.0831 0.0831 46,286 -0.00(-4.26%)
Mar 22, 2021 0.0967 0.0967 0.0800 0.0868 1,271,624 -0.01(-9.87%)
Mar 19, 2021 0.0954 0.1049 0.0899 0.0963 347,700 -0.00(-3.89%)
Mar 18, 2021 0.1050 0.1050 0.1002 0.1002 22,440 -0.01(-5.02%)
Mar 17, 2021 0.1100 0.1122 0.1049 0.1055 5,425 -0.00(-3.21%)
Mar 16, 2021 0.1013 0.1130 0.0993 0.1090 75,907 +0.01(+7.60%)
Mar 15, 2021 0.0915 0.1014 0.0914 0.1013 52,330 +0.01(+12.56%)
Mar 12, 2021 0.0930 0.0967 0.0896 0.0900 48,100 -0.00(-3.74%)
Mar 11, 2021 0.0917 0.0962 0.0893 0.0935 22,388 +0.00(+2.07%)
Mar 10, 2021 0.0918 0.0918 0.0895 0.0916 32,607 +0.01(+5.77%)
Mar 09, 2021 0.0954 0.0954 0.0866 0.0866 15,975 -0.00(-3.78%)
Mar 08, 2021 0.0911 0.0919 0.0900 0.0900 34,010 -0.00(-1.10%)
Mar 05, 2021 0.0913 0.0913 0.0910 0.0910 20,200 +0.00(+5.32%)
Mar 04, 2021 0.1025 0.1025 0.0864 0.0864 86,165 -0.02(-15.79%)
Mar 03, 2021 0.1072 0.1100 0.1022 0.1026 172,912 -0.01(-4.82%)
Mar 02, 2021 0.0944 0.1079 0.0944 0.1078 104,973 +0.01(+12.88%)
Mar 01, 2021 0.0958 0.0958 0.0940 0.0955 145,442 +0.00(+0.53%)
Feb 26, 2021 0.0954 0.0990 0.0850 0.0950 102,200 -0.00(-4.90%)
Feb 25, 2021 0.1045 0.1047 0.0999 0.0999 137,208 +0.00(+4.83%)
Feb 24, 2021 0.1040 0.1042 0.0953 0.0953 108,979 -0.01(-11.02%)
Feb 23, 2021 0.1114 0.1220 0.1036 0.1071 70,773 -0.01(-9.62%)
Feb 22, 2021 0.1214 0.1214 0.1181 0.1185 42,339 +0.00(+0.17%)
Feb 19, 2021 0.1171 0.1238 0.1169 0.1183 81,500 +0.00(+3.50%)
Feb 18, 2021 0.1250 0.1250 0.1111 0.1143 256,403 -0.01(-8.56%)
Feb 17, 2021 0.1300 0.1321 0.1200 0.1250 194,066 -0.00(-3.70%)
Feb 16, 2021 0.1163 0.1310 0.1142 0.1298 223,133 +0.02(+16.52%)
Feb 12, 2021 0.1057 0.1147 0.1025 0.1114 17,900 +0.00(+1.27%)
Feb 11, 2021 0.1050 0.1113 0.1019 0.1100 61,772 +0.01(+8.48%)
Feb 10, 2021 0.1134 0.1150 0.0975 0.1014 170,757 -0.01(-11.60%)
Feb 09, 2021 0.1150 0.1150 0.1100 0.1147 35,376 +0.01(+7.20%)
Feb 08, 2021 0.1063 0.1070 0.1060 0.1070 57,173 +0.01(+9.18%)
Feb 05, 2021 0.0904 0.0980 0.0858 0.0980 61,300 +0.00(+4.26%)
Feb 04, 2021 0.0850 0.0940 0.0850 0.0940 61,775 +0.01(+14.36%)
Feb 02, 2021 0.0822 0.0822 0.0822 0 +0.00(+1.23%)
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.