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

Fission Uranium (OP: FCUUF )

0.7501 -0.0595 (-7.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 0.8962 0.9060 0.8800 0.9000 113,942 -0.01(-0.99%)
Jan 29, 2015 0.9139 0.9280 0.8800 0.9090 295,209 -0.00(-0.42%)
Jan 28, 2015 0.9380 0.9453 0.9100 0.9128 518,248 -0.03(-3.61%)
Jan 27, 2015 0.9240 0.9470 0.9136 0.9470 205,761 +0.02(+2.16%)
Jan 26, 2015 0.9370 0.9380 0.8950 0.9270 287,078 -0.00(-0.14%)
Jan 23, 2015 0.9365 0.9365 0.9121 0.9283 120,635 -0.00(-0.15%)
Jan 22, 2015 0.9566 0.9600 0.9140 0.9297 191,993 -0.02(-2.14%)
Jan 21, 2015 0.9718 0.9830 0.9340 0.9500 240,613 -0.03(-2.75%)
Jan 20, 2015 0.9900 1.010 0.9686 0.9769 424,343 -0.00(-0.32%)
Jan 16, 2015 0.9800 0.9800 0.9800 0 +0.02(+2.59%)
Jan 15, 2015 0.9710 0.9870 0.9320 0.9553 207,044 -0.01(-1.02%)
Jan 14, 2015 1.044 1.055 0.9442 0.9651 859,331 -0.07(-6.57%)
Jan 13, 2015 1.033 2,471,310 +0.08(+8.53%)
Jan 12, 2015 1.015 1.048 0.9468 0.9518 964,208 +0.10(+12.11%)
Jan 09, 2015 0.8703 0.8899 0.7870 0.8490 319,840 -0.01(-1.28%)
Jan 08, 2015 0.8598 0.8940 0.8500 0.8600 470,988 +0.03(+3.37%)
Jan 07, 2015 0.7700 0.8390 0.7700 0.8320 126,043 +0.07(+8.50%)
Jan 06, 2015 0.7788 0.7788 0.7423 0.7668 47,675 -0.00(-0.21%)
Jan 05, 2015 0.7950 0.7950 0.7500 0.7684 41,654 -0.01(-1.17%)
Jan 02, 2015 0.7548 0.7983 0.7500 0.7775 39,458 +0.04(+5.32%)
Dec 31, 2014 0.7382 0.7382 0.7382 0 +0.00(+0.44%)
Dec 30, 2014 0.7460 0.7690 0.7266 0.7350 408,278 -0.04(-5.67%)
Dec 29, 2014 0.7850 0.8050 0.7600 0.7792 160,617 -0.02(-2.60%)
Dec 26, 2014 0.8000 0.8000 0.7700 0.8000 109,270 +0.00(+0.38%)
Dec 24, 2014 0.7970 0.7970 0.7970 0 +0.09(+12.25%)
Dec 23, 2014 0.7250 0.7341 0.7100 0.7100 94,480 -0.01(-1.39%)
Dec 22, 2014 0.7200 0.7300 0.7080 0.7200 60,590 -0.01(-0.69%)
Dec 19, 2014 0.7100 0.7400 0.6870 0.7250 125,150 +0.04(+5.99%)
Dec 18, 2014 0.6910 0.7190 0.6760 0.6840 65,195 -0.02(-3.39%)
Dec 17, 2014 0.7067 0.7100 0.6900 0.7080 45,405 +0.00(+0.11%)
Dec 16, 2014 0.7273 0.7072 85,824 +0.03(+3.85%)
Dec 15, 2014 0.7070 0.7200 0.6810 0.6810 162,692 -0.02(-2.71%)
Dec 12, 2014 0.7300 0.7310 0.6978 0.7000 82,289 -0.02(-3.42%)
Dec 11, 2014 0.7265 0.7420 0.7172 0.7248 84,800 -0.00(-0.17%)
Dec 10, 2014 0.7500 0.7637 0.7260 0.7260 175,367 -0.02(-3.20%)
Dec 09, 2014 0.7560 0.7820 0.7500 0.7500 165,655 -0.02(-2.29%)
Dec 08, 2014 0.7885 0.8050 0.7600 0.7676 33,719 -0.02(-2.96%)
Dec 05, 2014 0.8095 0.8200 0.8000 0.7910 110,542 -0.02(-2.37%)
Dec 04, 2014 0.8200 0.8470 0.8056 0.8102 161,277 -0.00(-0.59%)
Dec 03, 2014 0.8188 0.8330 0.8100 0.8150 55,942 +0.00(+0.62%)
Dec 02, 2014 0.8490 0.8550 0.8040 0.8100 80,536 -0.03(-3.80%)
Dec 01, 2014 0.7790 0.8950 0.7610 0.8420 83,474 +0.08(+10.17%)
Nov 28, 2014 0.7655 0.7970 0.7580 0.7643 179,452 -0.07(-7.94%)
Nov 26, 2014 0.8302 0.8302 0.8302 0 -0.01(-1.17%)
Nov 25, 2014 0.8400 0.8400 0.8210 0.8400 119,603 -0.00(-0.38%)
Nov 24, 2014 0.8500 0.8560 0.8209 0.8432 76,331 -0.01(-0.80%)
Nov 21, 2014 0.8500 0.8783 0.8400 0.8500 62,985 +0.01(+1.19%)
Nov 20, 2014 0.8350 0.8550 0.8100 0.8400 46,234 +0.01(+0.72%)
Nov 19, 2014 0.8580 0.8680 0.8340 0.8340 138,521 -0.03(-3.14%)
Nov 18, 2014 0.8000 0.8610 0.8000 0.8610 69,309 +0.04(+5.26%)
Nov 17, 2014 0.8550 0.8000 0.8180 159,893 -0.04(-4.33%)
Nov 14, 2014 0.8340 0.8550 0.8126 0.8550 120,626 +0.04(+5.04%)
Nov 13, 2014 0.8830 0.8870 0.8050 0.8140 300,099 -0.09(-10.06%)
Nov 12, 2014 0.8900 0.9330 0.8540 0.9050 171,254 -0.01(-0.88%)
Nov 11, 2014 0.8670 0.9380 0.8570 0.9130 338,093 +0.05(+5.31%)
Nov 10, 2014 0.8225 0.8670 0.8170 0.8670 509,600 +0.07(+8.82%)
Nov 07, 2014 0.6780 0.8000 0.6720 0.7967 261,072 +0.14(+20.86%)
Nov 06, 2014 0.6597 0.6700 0.6330 0.6592 150,278 -0.01(-1.61%)
Nov 05, 2014 0.6935 0.6935 0.6600 0.6700 120,889 -0.03(-4.29%)
Nov 04, 2014 0.6950 0.7000 0.6800 0.7000 72,045 +0.00(+0.14%)
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.