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

Fission Uranium (TSX: FCU )

1.140 -0.020 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2017 0.6800 0.7000 0.6700 0.6700 407,016 -0.02(-2.90%)
Nov 29, 2017 0.6800 0.7000 0.6700 0.6900 622,089 -0.01(-1.43%)
Nov 28, 2017 0.6600 0.7100 0.6400 0.7000 575,759 +0.04(+6.06%)
Nov 27, 2017 0.7200 0.7200 0.6600 0.6600 785,221 -0.06(-8.33%)
Nov 24, 2017 0.7300 0.7500 0.7100 0.7200 356,403 -0.02(-2.70%)
Nov 23, 2017 0.7300 0.7500 0.7200 0.7400 326,064 -0.01(-1.33%)
Nov 22, 2017 0.7200 0.7500 0.7100 0.7500 1,428,235 +0.03(+4.17%)
Nov 21, 2017 0.6900 0.7200 0.6900 0.7200 572,342 +0.04(+5.88%)
Nov 20, 2017 0.7200 0.7300 0.6800 0.6800 915,525 -0.02(-2.86%)
Nov 17, 2017 0.6600 0.7000 0.6500 0.7000 1,293,602 +0.04(+6.06%)
Nov 16, 2017 0.6500 0.6600 0.6400 0.6600 303,897 +0.03(+4.76%)
Nov 15, 2017 0.6500 0.6500 0.6300 0.6300 446,814 -0.01(-1.56%)
Nov 14, 2017 0.6900 0.6900 0.6300 0.6400 667,240 -0.05(-7.25%)
Nov 13, 2017 0.6800 0.7000 0.6600 0.6900 927,045 +0.01(+1.47%)
Nov 10, 2017 0.6500 0.6800 0.6500 0.6800 1,086,281 +0.03(+4.62%)
Nov 09, 2017 0.6300 0.7000 0.6300 0.6500 1,699,526 +0.07(+12.07%)
Nov 08, 2017 0.5600 0.6100 0.5600 0.5800 685,369 +0.02(+3.57%)
Nov 07, 2017 0.5600 0.5700 0.5500 0.5600 401,789 +0.00(+0.00%)
Nov 06, 2017 0.5800 0.5800 0.5600 0.5600 240,575 +0.00(+0.00%)
Nov 03, 2017 0.5600 0.5700 0.5600 0.5600 256,949 -0.01(-1.75%)
Nov 02, 2017 0.5600 0.5700 0.5550 0.5700 276,339 +0.00(+0.00%)
Nov 01, 2017 0.5500 0.5700 0.5500 0.5700 213,779 +0.01(+1.79%)
Oct 31, 2017 0.5600 0.5700 0.5500 0.5600 181,104 +0.00(+0.00%)
Oct 30, 2017 0.5700 0.5800 0.5600 0.5600 653,701 -0.01(-1.75%)
Oct 27, 2017 0.5800 0.5900 0.5700 0.5700 170,004 +0.00(+0.00%)
Oct 26, 2017 0.5800 0.5800 0.5700 0.5700 154,520 +0.00(+0.00%)
Oct 25, 2017 0.5800 0.5800 0.5700 0.5700 235,561 -0.01(-1.72%)
Oct 24, 2017 0.5800 0.5900 0.5800 0.5800 177,006 +0.00(+0.00%)
Oct 23, 2017 0.6000 0.6000 0.5800 0.5800 184,134 -0.01(-1.69%)
Oct 20, 2017 0.5900 0.6000 0.5800 0.5900 136,146 +0.00(+0.00%)
Oct 19, 2017 0.6000 0.6000 0.5900 0.5900 48,124 +0.00(+0.00%)
Oct 18, 2017 0.6000 0.6200 0.5900 0.5900 218,521 -0.02(-3.28%)
Oct 17, 2017 0.6100 0.6200 0.6000 0.6100 114,429 +0.00(+0.00%)
Oct 16, 2017 0.6000 0.6100 0.5800 0.6100 285,644 +0.01(+1.67%)
Oct 13, 2017 0.6000 0.6000 0.5800 0.6000 50,450 +0.00(+0.00%)
Oct 12, 2017 0.5800 0.6000 0.5800 0.6000 82,560 +0.02(+3.45%)
Oct 11, 2017 0.5900 0.6000 0.5800 0.5800 190,205 -0.01(-1.69%)
Oct 10, 2017 0.6000 0.6000 0.5800 0.5900 272,696 -0.01(-1.67%)
Oct 06, 2017 0.5800 0.6000 0.5800 0.6000 184,225 +0.02(+3.45%)
Oct 05, 2017 0.6000 0.6100 0.5700 0.5800 609,433 -0.02(-3.33%)
Oct 04, 2017 0.6100 0.6100 0.6000 0.6000 258,071 -0.01(-1.64%)
Oct 03, 2017 0.6200 0.6200 0.6100 0.6100 189,175 -0.01(-1.61%)
Oct 02, 2017 0.6400 0.6400 0.6100 0.6200 164,645 -0.02(-3.13%)
Sep 29, 2017 0.6300 0.6400 0.6000 0.6400 435,977 +0.00(+0.00%)
Sep 28, 2017 0.6400 0.6400 0.6300 0.6400 357,125 +0.00(+0.00%)
Sep 27, 2017 0.6600 0.6600 0.6400 0.6400 330,067 -0.02(-3.03%)
Sep 26, 2017 0.6700 0.6800 0.6600 0.6600 122,805 -0.01(-1.49%)
Sep 25, 2017 0.6900 0.6900 0.6700 0.6700 133,765 -0.02(-2.90%)
Sep 22, 2017 0.6600 0.6900 0.6500 0.6900 279,975 +0.03(+4.55%)
Sep 21, 2017 0.6600 0.6700 0.6500 0.6600 175,464 +0.00(+0.00%)
Sep 20, 2017 0.6600 0.6700 0.6500 0.6600 338,245 +0.00(+0.00%)
Sep 19, 2017 0.6700 0.6700 0.6600 0.6600 126,033 -0.01(-1.49%)
Sep 18, 2017 0.6500 0.6800 0.6500 0.6700 185,641 +0.01(+1.52%)
Sep 15, 2017 0.6600 0.6700 0.6600 0.6600 181,950 +0.00(+0.00%)
Sep 14, 2017 0.6600 0.6700 0.6500 0.6600 202,005 -0.01(-1.49%)
Sep 13, 2017 0.6600 0.6700 0.6600 0.6700 189,646 +0.01(+1.52%)
Sep 12, 2017 0.6500 0.6700 0.6500 0.6600 252,393 +0.00(+0.00%)
Sep 11, 2017 0.6600 0.6700 0.6500 0.6600 372,020 +0.00(+0.00%)
Sep 08, 2017 0.6700 0.6700 0.6600 0.6600 97,882 -0.02(-2.94%)
Sep 07, 2017 0.6800 0.6800 0.6700 0.6800 102,666 -0.01(-1.45%)
Sep 06, 2017 0.6900 0.6900 0.6700 0.6900 81,393 +0.00(+0.00%)
Sep 05, 2017 0.6900 0.7000 0.6800 0.6900 227,950 +0.00(+0.00%)
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.