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

Fission Uranium (OP: FCUUF )

0.8500 +0.0529 (+6.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 29, 2015 0.9129 0.9270 0.9021 0.9270 147,354 +0.01(+0.87%)
May 28, 2015 0.9100 0.9230 0.8950 0.9190 196,868 +0.01(+1.10%)
May 27, 2015 0.8931 0.9100 0.8800 0.9090 113,808 +0.01(+1.34%)
May 26, 2015 0.9049 0.9209 0.8810 0.8970 276,111 -0.03(-2.88%)
May 22, 2015 0.9236 0.9236 0.9236 0 +0.00(+0.39%)
May 21, 2015 0.9290 0.9390 0.9200 0.9200 285,994 -0.01(-1.08%)
May 20, 2015 0.9500 0.9500 0.9300 0.9300 89,498 -0.01(-0.53%)
May 19, 2015 0.9520 0.9710 0.9200 0.9350 212,503 -0.05(-5.56%)
May 18, 2015 0.9710 0.9900 0.9426 0.9900 185,945 +0.03(+3.13%)
May 15, 2015 0.9651 0.9700 0.9505 0.9600 130,568 -0.01(-1.03%)
May 14, 2015 0.9800 0.9800 0.9600 0.9700 104,615 +0.01(+0.83%)
May 13, 2015 0.9466 0.9651 0.9310 0.9620 173,121 +0.02(+1.80%)
May 12, 2015 0.9420 0.9510 0.9320 0.9450 171,232 +0.00(+0.32%)
May 11, 2015 0.9490 0.9510 0.9300 0.9420 239,059 -0.01(-0.64%)
May 08, 2015 0.9390 0.9580 0.9242 0.9481 180,888 +0.00(+0.43%)
May 07, 2015 0.9548 0.9560 0.9300 0.9440 93,581 +0.01(+1.18%)
May 06, 2015 0.9660 0.9800 0.9330 0.9330 106,610 -0.02(-2.10%)
May 05, 2015 0.9900 0.9900 0.9470 0.9530 142,700 -0.02(-1.95%)
May 04, 2015 0.9800 0.9890 0.9600 0.9720 230,466 +0.02(+1.57%)
May 01, 2015 0.9550 0.9680 0.9400 0.9570 92,858 -0.00(-0.21%)
Apr 30, 2015 0.9750 0.9750 0.9450 0.9590 129,053 -0.02(-2.34%)
Apr 29, 2015 0.9637 0.9870 0.9600 0.9820 92,300 +0.02(+2.37%)
Apr 28, 2015 0.9515 0.9780 0.9500 0.9593 185,141 +0.02(+2.05%)
Apr 27, 2015 0.9850 1.001 0.9390 0.9400 324,554 -0.05(-4.57%)
Apr 24, 2015 1.016 1.030 0.9758 0.9850 287,415 -0.02(-1.50%)
Apr 23, 2015 0.9860 1.015 0.9790 1.000 404,107 +0.02(+1.65%)
Apr 22, 2015 0.9410 0.9870 0.9357 0.9838 269,649 +0.05(+5.14%)
Apr 21, 2015 0.9600 0.9600 0.9300 0.9357 131,480 -0.02(-2.53%)
Apr 20, 2015 0.9250 0.9640 0.9250 0.9600 183,832 +0.03(+3.23%)
Apr 17, 2015 0.9502 0.9594 0.9257 0.9300 163,115 -0.03(-2.82%)
Apr 16, 2015 0.9700 0.9700 0.9360 0.9570 299,623 +0.00(+0.21%)
Apr 15, 2015 0.9260 0.9800 0.9120 0.9550 65,468 +0.03(+3.15%)
Apr 14, 2015 0.9157 0.9269 0.9011 0.9258 279,710 +0.01(+0.63%)
Apr 13, 2015 0.9470 0.9595 0.9200 0.9200 209,627 -0.02(-2.08%)
Apr 10, 2015 0.9100 0.9460 0.9100 0.9395 54,962 -0.00(-0.27%)
Apr 09, 2015 0.9491 0.9600 0.9000 0.9420 223,121 -0.02(-1.78%)
Apr 08, 2015 0.9790 0.9800 0.9464 0.9591 276,037 +0.01(+0.53%)
Apr 07, 2015 0.9700 0.9810 0.9470 0.9540 213,709 -0.01(-1.09%)
Apr 06, 2015 0.9785 1.000 0.9636 0.9645 299,865 -0.00(-0.16%)
Apr 02, 2015 0.9660 0.9660 0.9660 0 -0.03(-3.30%)
Apr 01, 2015 1.016 1.020 0.9859 0.9990 289,768 -0.04(-3.94%)
Mar 31, 2015 1.030 1.070 1.030 1.040 231,305 +0.02(+1.95%)
Mar 30, 2015 1.048 1.078 1.020 1.020 209,988 -0.03(-2.94%)
Mar 27, 2015 0.9888 1.051 0.9869 1.051 191,125 +0.05(+5.26%)
Mar 26, 2015 1.030 1.030 0.9975 0.9985 132,812 -0.00(-0.15%)
Mar 25, 2015 1.000 1.030 0.9960 1.000 207,715 +0.00(+0.30%)
Mar 24, 2015 1.000 1.017 0.9850 0.9970 53,517 +0.01(+0.71%)
Mar 23, 2015 0.9660 0.9900 0.9615 0.9900 294,677 +0.02(+1.54%)
Mar 20, 2015 0.9460 0.9835 0.9460 0.9750 144,351 +0.04(+4.01%)
Mar 19, 2015 0.9733 0.9850 0.9150 0.9374 1,118,068 -0.05(-5.31%)
Mar 18, 2015 0.9817 0.9980 0.9640 0.9900 179,097 +0.02(+2.24%)
Mar 17, 2015 0.9879 0.9930 0.9350 0.9683 206,698 -0.02(-1.54%)
Mar 16, 2015 1.000 1.010 0.9660 0.9834 177,641 -0.00(-0.36%)
Mar 13, 2015 0.9800 1.000 0.9590 0.9870 179,039 -0.00(-0.14%)
Mar 12, 2015 1.000 1.001 0.9731 0.9884 211,605 -0.02(-1.51%)
Mar 11, 2015 1.028 1.030 0.9850 1.004 189,869 -0.01(-0.63%)
Mar 10, 2015 1.010 1.030 0.9993 1.010 473,838 -0.02(-1.94%)
Mar 09, 2015 1.050 1.068 1.012 1.030 439,341 +0.00(+0.00%)
Mar 06, 2015 1.040 1.070 1.010 1.030 218,483 -0.01(-0.96%)
Mar 05, 2015 1.095 1.120 1.040 1.040 320,716 -0.05(-4.59%)
Mar 04, 2015 1.100 1.014 1.090 333,095 +0.06(+5.83%)
Mar 03, 2015 1.020 1.030 0.9862 1.030 655,849 +0.03(+2.90%)
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.