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 (%)
Aug 31, 2022 0.6500 0.6500 0.6200 0.6315 210,737 -0.01(-2.20%)
Aug 30, 2022 0.6509 0.6571 0.5936 0.6457 458,055 +0.03(+4.15%)
Aug 29, 2022 0.5686 0.6403 0.5662 0.6200 284,139 +0.05(+9.04%)
Aug 26, 2022 0.6014 0.6014 0.5520 0.5686 172,323 -0.03(-5.23%)
Aug 25, 2022 0.6180 0.6419 0.5880 0.6000 246,674 -0.01(-1.88%)
Aug 24, 2022 0.5300 0.6150 0.5243 0.6115 562,285 +0.11(+21.69%)
Aug 23, 2022 0.5070 0.5217 0.4979 0.5025 116,283 +0.02(+4.69%)
Aug 22, 2022 0.4805 0.4950 0.4602 0.4800 127,330 -0.01(-2.04%)
Aug 19, 2022 0.5169 0.5200 0.4900 0.4900 99,270 -0.03(-6.06%)
Aug 18, 2022 0.5058 0.5267 0.5048 0.5216 135,096 +0.02(+4.24%)
Aug 17, 2022 0.5459 0.5600 0.5004 0.5004 201,227 -0.05(-9.02%)
Aug 16, 2022 0.5537 0.5616 0.5339 0.5500 203,223 -0.01(-1.50%)
Aug 15, 2022 0.5310 0.5772 0.5310 0.5584 119,587 -0.02(-3.39%)
Aug 12, 2022 0.5968 0.6025 0.5704 0.5780 133,426 -0.02(-3.67%)
Aug 11, 2022 0.5931 0.6214 0.5930 0.6000 132,854 -0.01(-1.56%)
Aug 10, 2022 0.5900 0.6156 0.5807 0.6095 328,072 +0.03(+6.00%)
Aug 09, 2022 0.5490 0.5835 0.5490 0.5750 140,777 -0.02(-3.20%)
Aug 08, 2022 0.5750 0.6210 0.5750 0.5940 174,580 +0.03(+5.13%)
Aug 05, 2022 0.5586 0.5870 0.5586 0.5650 72,111 +0.00(+0.00%)
Aug 04, 2022 0.5700 0.5803 0.5586 0.5650 130,820 -0.01(-1.88%)
Aug 03, 2022 0.5900 0.5931 0.5657 0.5758 65,861 -0.01(-1.66%)
Aug 02, 2022 0.5500 0.5999 0.5500 0.5855 204,210 +0.00(+0.41%)
Aug 01, 2022 0.5700 0.6000 0.5600 0.5831 273,432 +0.00(+0.53%)
Jul 29, 2022 0.5800 0.5890 0.5568 0.5800 515,883 +0.02(+3.57%)
Jul 28, 2022 0.5500 0.5729 0.5198 0.5600 110,358 +0.02(+3.26%)
Jul 27, 2022 0.5299 0.5550 0.5231 0.5423 123,488 +0.01(+2.71%)
Jul 26, 2022 0.5250 0.5280 0.5110 0.5280 46,168 +0.02(+3.49%)
Jul 25, 2022 0.4815 0.5266 0.4800 0.5102 90,134 +0.03(+6.29%)
Jul 22, 2022 0.4950 0.5100 0.4702 0.4800 137,356 -0.03(-5.88%)
Jul 21, 2022 0.5670 0.5670 0.5050 0.5100 137,730 -0.03(-5.56%)
Jul 20, 2022 0.5349 0.5530 0.5030 0.5400 177,880 +0.03(+5.88%)
Jul 19, 2022 0.5236 0.5400 0.4971 0.5100 247,826 +0.01(+2.00%)
Jul 18, 2022 0.4710 0.5186 0.4710 0.5000 288,144 +0.03(+5.89%)
Jul 15, 2022 0.4750 0.4938 0.4720 0.4722 73,644 -0.02(-3.63%)
Jul 14, 2022 0.4500 0.4900 0.4310 0.4900 424,394 +0.02(+4.26%)
Jul 13, 2022 0.4475 0.4700 0.4427 0.4700 97,796 +0.02(+3.52%)
Jul 12, 2022 0.4409 0.4679 0.4409 0.4540 352,203 -0.01(-2.41%)
Jul 11, 2022 0.4887 0.4887 0.4600 0.4652 52,416 -0.03(-6.02%)
Jul 08, 2022 0.4974 0.5138 0.4808 0.4950 107,553 -0.01(-1.22%)
Jul 07, 2022 0.4400 0.5040 0.4400 0.5011 396,293 +0.05(+11.11%)
Jul 06, 2022 0.4691 0.4700 0.4282 0.4510 182,932 +0.01(+1.76%)
Jul 05, 2022 0.4540 0.4815 0.4324 0.4432 282,593 -0.04(-7.67%)
Jul 01, 2022 0.4800 0.4800 0.4600 0.4800 33,438 +0.01(+1.05%)
Jun 30, 2022 0.4510 0.4901 0.4510 0.4750 236,154 -0.02(-3.06%)
Jun 29, 2022 0.5091 0.5100 0.4797 0.4900 131,998 -0.02(-3.37%)
Jun 28, 2022 0.5265 0.5350 0.5000 0.5071 65,162 -0.02(-3.26%)
Jun 27, 2022 0.5680 0.5680 0.5179 0.5242 73,903 -0.01(-2.00%)
Jun 24, 2022 0.5000 0.5400 0.4964 0.5349 529,587 +0.06(+12.11%)
Jun 23, 2022 0.5058 0.5058 0.4701 0.4771 375,513 -0.01(-2.81%)
Jun 22, 2022 0.5240 0.5240 0.4825 0.4909 179,521 -0.04(-7.71%)
Jun 21, 2022 0.4996 0.5378 0.4946 0.5319 230,524 +0.05(+10.81%)
Jun 17, 2022 0.5290 0.5290 0.4759 0.4800 223,319 +0.00(+0.88%)
Jun 16, 2022 0.5116 0.5163 0.4720 0.4758 148,919 -0.05(-9.84%)
Jun 15, 2022 0.5263 0.5390 0.5030 0.5277 173,110 +0.01(+1.48%)
Jun 14, 2022 0.5500 0.5500 0.5011 0.5200 430,288 -0.03(-4.67%)
Jun 13, 2022 0.5892 0.5892 0.5400 0.5455 202,042 -0.06(-10.57%)
Jun 10, 2022 0.6101 0.6237 0.5900 0.6100 180,516 -0.00(-0.46%)
Jun 09, 2022 0.6491 0.6568 0.6128 0.6128 240,177 -0.04(-5.48%)
Jun 08, 2022 0.7058 0.7058 0.6345 0.6483 157,848 -0.02(-3.68%)
Jun 07, 2022 0.6154 0.6956 0.6038 0.6731 140,608 +0.06(+10.11%)
Jun 06, 2022 0.6057 0.6310 0.6025 0.6113 91,693 +0.00(+0.23%)
Jun 03, 2022 0.6400 0.6592 0.6087 0.6099 149,173 -0.03(-4.70%)
Jun 02, 2022 0.6370 0.6500 0.6101 0.6400 120,848 +0.04(+6.67%)
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.