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

Fission Uranium (OP: FCUUF )

0.8400 +0.0047 (+0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.6745 0.7000 0.6355 0.6550 791,773 +0.01(+1.47%)
Sep 29, 2021 0.6080 0.6540 0.6080 0.6455 1,243,826 +0.00(+0.31%)
Sep 28, 2021 0.6810 0.6927 0.6393 0.6435 1,330,739 -0.06(-8.07%)
Sep 27, 2021 0.6648 0.7300 0.6400 0.7000 628,834 +0.04(+5.29%)
Sep 24, 2021 0.6800 0.7500 0.6557 0.6648 617,090 -0.05(-7.55%)
Sep 23, 2021 0.6858 0.7350 0.6800 0.7191 617,965 +0.03(+4.29%)
Sep 22, 2021 0.7060 0.7553 0.6820 0.6895 778,383 -0.02(-2.31%)
Sep 21, 2021 0.7150 0.7850 0.7058 0.7058 1,448,700 +0.01(+1.48%)
Sep 20, 2021 0.7021 0.7777 0.6700 0.6955 2,939,061 -0.14(-16.71%)
Sep 17, 2021 0.8650 0.9250 0.7749 0.8350 1,809,484 -0.07(-8.03%)
Sep 16, 2021 0.9370 0.9610 0.8801 0.9079 1,391,376 -0.02(-1.85%)
Sep 15, 2021 0.8800 0.9319 0.8500 0.9250 1,639,808 +0.06(+6.67%)
Sep 14, 2021 0.8600 0.9000 0.7801 0.8672 1,700,968 +0.02(+2.88%)
Sep 13, 2021 0.8600 0.9279 0.8283 0.8429 3,715,580 +0.06(+7.88%)
Sep 10, 2021 0.6400 0.7917 0.6400 0.7813 2,716,302 +0.13(+19.10%)
Sep 09, 2021 0.6730 0.6862 0.6400 0.6560 2,611,703 -0.02(-2.26%)
Sep 08, 2021 0.6540 0.7036 0.6100 0.6712 5,022,279 -0.00(-0.61%)
Sep 07, 2021 0.6700 0.7100 0.6500 0.6753 5,375,282 +0.06(+8.92%)
Sep 03, 2021 0.5800 0.6334 0.5400 0.6200 2,250,765 +0.07(+11.91%)
Sep 02, 2021 0.5000 0.5600 0.4835 0.5540 1,913,864 +0.07(+15.18%)
Sep 01, 2021 0.4600 0.4815 0.4600 0.4810 492,700 +0.02(+4.72%)
Aug 31, 2021 0.4410 0.4600 0.4410 0.4593 306,196 +0.02(+4.60%)
Aug 30, 2021 0.4490 0.4503 0.4300 0.4391 125,443 +0.00(+0.78%)
Aug 27, 2021 0.4090 0.4367 0.4090 0.4357 224,121 +0.02(+4.41%)
Aug 26, 2021 0.4247 0.4279 0.4092 0.4173 51,604 -0.00(-0.69%)
Aug 25, 2021 0.4200 0.4305 0.4188 0.4202 143,840 +0.00(+0.05%)
Aug 24, 2021 0.4199 0.4200 0.4000 0.4200 231,922 +0.02(+6.33%)
Aug 23, 2021 0.3707 0.4000 0.3700 0.3950 325,489 +0.03(+7.92%)
Aug 20, 2021 0.3458 0.3693 0.3458 0.3660 385,211 +0.01(+1.67%)
Aug 19, 2021 0.3840 0.3840 0.3572 0.3600 196,948 -0.02(-6.01%)
Aug 18, 2021 0.3854 0.3870 0.3680 0.3830 298,242 +0.00(+0.79%)
Aug 17, 2021 0.4140 0.4140 0.3709 0.3800 131,586 -0.01(-1.66%)
Aug 16, 2021 0.4026 0.4175 0.3800 0.3864 496,586 -0.03(-6.53%)
Aug 13, 2021 0.4040 0.4500 0.4040 0.4134 191,642 -0.03(-5.75%)
Aug 12, 2021 0.4300 0.4386 0.4142 0.4386 129,359 +0.02(+4.18%)
Aug 11, 2021 0.4149 0.4300 0.4149 0.4210 149,861 +0.01(+1.45%)
Aug 10, 2021 0.4000 0.4310 0.3980 0.4150 225,703 +0.01(+2.14%)
Aug 09, 2021 0.4144 0.4144 0.3810 0.4063 268,201 -0.01(-1.93%)
Aug 06, 2021 0.4005 0.4200 0.4005 0.4143 302,678 +0.01(+1.87%)
Aug 05, 2021 0.4230 0.4300 0.4066 0.4067 307,988 -0.01(-1.45%)
Aug 04, 2021 0.4230 0.4280 0.4100 0.4127 319,122 -0.01(-2.50%)
Aug 03, 2021 0.4250 0.4500 0.4200 0.4233 361,089 -0.02(-4.88%)
Aug 02, 2021 0.4350 0.4592 0.4200 0.4450 91,052 +0.01(+2.30%)
Jul 30, 2021 0.4704 0.4800 0.4300 0.4350 424,179 -0.04(-8.81%)
Jul 29, 2021 0.4695 0.4770 0.4590 0.4770 165,090 +0.01(+1.60%)
Jul 28, 2021 0.4805 0.4805 0.4442 0.4695 176,886 +0.03(+5.72%)
Jul 27, 2021 0.4600 0.4680 0.4441 0.4441 154,425 -0.02(-3.46%)
Jul 26, 2021 0.4730 0.4730 0.4329 0.4600 318,425 +0.04(+9.26%)
Jul 23, 2021 0.4600 0.4600 0.4210 0.4210 227,573 -0.03(-7.39%)
Jul 22, 2021 0.4487 0.4577 0.4300 0.4546 140,932 +0.01(+2.85%)
Jul 21, 2021 0.4000 0.4500 0.4000 0.4420 406,578 +0.03(+7.80%)
Jul 20, 2021 0.4190 0.4253 0.3910 0.4100 277,147 +0.02(+4.19%)
Jul 19, 2021 0.3600 0.4007 0.3510 0.3935 785,074 +0.01(+1.60%)
Jul 16, 2021 0.4215 0.4215 0.3855 0.3873 460,790 -0.01(-3.51%)
Jul 15, 2021 0.4390 0.4390 0.4014 0.4014 256,725 -0.01(-2.10%)
Jul 14, 2021 0.4300 0.4410 0.4100 0.4100 469,099 -0.02(-4.83%)
Jul 13, 2021 0.4317 0.4500 0.4284 0.4308 387,812 -0.01(-2.09%)
Jul 12, 2021 0.4550 0.4614 0.4305 0.4400 738,559 -0.01(-2.87%)
Jul 09, 2021 0.4274 0.4589 0.4274 0.4530 208,900 +0.02(+4.47%)
Jul 08, 2021 0.4400 0.4400 0.4205 0.4336 388,605 -0.01(-3.21%)
Jul 07, 2021 0.4500 0.4580 0.4403 0.4480 246,835 +0.00(+0.02%)
Jul 06, 2021 0.4800 0.4800 0.4455 0.4479 419,636 -0.03(-6.59%)
Jul 02, 2021 0.4950 0.4950 0.4700 0.4795 131,592 -0.01(-2.14%)
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.