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 31, 2018 0.5130 0.5143 0.5000 0.5034 79,012 +0.00(+0.18%)
May 30, 2018 0.5100 0.5162 0.5000 0.5025 198,565 -0.01(-1.47%)
May 29, 2018 0.5166 0.5299 0.5000 0.5100 239,069 -0.01(-1.92%)
May 25, 2018 0.5200 0.5200 0.5200 0 -0.00(-0.67%)
May 24, 2018 0.5200 0.5246 0.5100 0.5235 102,319 -0.00(-0.25%)
May 23, 2018 0.5250 0.5300 0.5026 0.5248 169,813 +0.01(+1.06%)
May 22, 2018 0.5388 0.5429 0.5051 0.5193 234,467 -0.02(-3.83%)
May 21, 2018 0.5350 0.5550 0.5071 0.5400 165,977 +0.01(+1.89%)
May 18, 2018 0.5178 0.5300 0.5030 0.5300 103,380 +0.01(+1.15%)
May 17, 2018 0.5270 0.5270 0.5090 0.5240 147,936 +0.01(+1.57%)
May 16, 2018 0.5109 0.5300 0.5109 0.5159 205,136 +0.01(+1.16%)
May 15, 2018 0.5101 0.5200 0.5015 0.5100 137,774 -0.00(-0.02%)
May 14, 2018 0.5350 0.5350 0.5043 0.5101 218,454 -0.02(-3.21%)
May 11, 2018 0.5290 0.5290 0.5138 0.5270 207,959 +0.00(+0.57%)
May 10, 2018 0.5290 0.5290 0.5000 0.5240 94,639 +0.01(+1.45%)
May 09, 2018 0.5120 0.5165 0.5029 0.5165 130,387 +0.01(+2.52%)
May 08, 2018 0.5239 0.5300 0.4938 0.5038 167,916 -0.02(-3.78%)
May 07, 2018 0.5000 0.5300 0.4920 0.5236 142,400 +0.01(+1.59%)
May 04, 2018 0.5077 0.5160 0.4996 0.5154 199,299 +0.01(+1.52%)
May 03, 2018 0.5327 0.5400 0.5060 0.5077 353,322 -0.02(-4.21%)
May 02, 2018 0.5251 0.5406 0.5080 0.5300 478,181 +0.01(+1.28%)
May 01, 2018 0.5099 0.5236 0.5000 0.5233 147,950 +0.02(+3.06%)
Apr 30, 2018 0.5250 0.5326 0.5035 0.5077 170,704 -0.02(-3.83%)
Apr 27, 2018 0.5260 0.5360 0.5127 0.5280 66,270 +0.01(+2.64%)
Apr 26, 2018 0.5262 0.5300 0.5018 0.5144 86,413 -0.00(-0.80%)
Apr 25, 2018 0.5400 0.5400 0.5150 0.5185 169,623 -0.01(-2.71%)
Apr 24, 2018 0.5400 0.5516 0.5200 0.5330 145,885 -0.02(-4.45%)
Apr 23, 2018 0.5639 0.5639 0.5451 0.5578 84,040 -0.00(-0.39%)
Apr 20, 2018 0.5679 0.5880 0.5500 0.5600 259,092 -0.04(-6.35%)
Apr 19, 2018 0.6131 0.6300 0.5900 0.5980 189,117 -0.01(-2.43%)
Apr 18, 2018 0.6146 0.6167 0.6000 0.6129 283,672 +0.00(+0.48%)
Apr 17, 2018 0.6307 0.6500 0.5990 0.6100 453,021 -0.00(-0.80%)
Apr 16, 2018 0.5798 0.6298 0.5798 0.6149 434,396 +0.05(+8.83%)
Apr 13, 2018 0.5362 0.5761 0.5307 0.5650 648,956 +0.03(+6.60%)
Apr 12, 2018 0.5400 0.5400 0.5300 0.5300 123,350 -0.00(-0.17%)
Apr 11, 2018 0.5500 0.5500 0.5282 0.5309 46,436 -0.00(-0.77%)
Apr 10, 2018 0.5150 0.5497 0.5150 0.5350 367,291 +0.01(+1.34%)
Apr 09, 2018 0.4935 0.5400 0.4935 0.5279 97,147 +0.05(+9.53%)
Apr 06, 2018 0.4970 0.5140 0.4820 0.4820 90,415 -0.03(-5.51%)
Apr 05, 2018 0.4859 0.5144 0.4652 0.5101 84,678 +0.02(+3.15%)
Apr 04, 2018 0.5100 0.5100 0.4653 0.4945 292,509 -0.02(-2.96%)
Apr 03, 2018 0.4806 0.5170 0.4630 0.5096 180,108 +0.03(+5.75%)
Apr 02, 2018 0.4900 0.4900 0.4730 0.4819 173,762 -0.01(-1.85%)
Mar 29, 2018 0.4910 0.4910 0.4910 0 +0.03(+6.51%)
Mar 28, 2018 0.4820 0.4900 0.4610 0.4610 315,233 -0.02(-3.96%)
Mar 27, 2018 0.4821 0.4916 0.4800 0.4800 147,957 -0.00(-0.87%)
Mar 26, 2018 0.4992 0.5007 0.4795 0.4842 260,635 -0.01(-2.22%)
Mar 23, 2018 0.4901 0.5180 0.4901 0.4952 116,343 -0.02(-3.39%)
Mar 22, 2018 0.5070 0.5302 0.5001 0.5126 97,161 -0.01(-1.67%)
Mar 21, 2018 0.4960 0.5299 0.4901 0.5213 66,694 +0.02(+4.26%)
Mar 20, 2018 0.4933 0.5094 0.4900 0.5000 68,658 +0.01(+1.01%)
Mar 19, 2018 0.5001 0.5153 0.4900 0.4950 287,245 -0.01(-1.73%)
Mar 16, 2018 0.5050 0.5150 0.4943 0.5037 74,845 -0.01(-1.24%)
Mar 15, 2018 0.5139 0.5200 0.5009 0.5100 89,476 +0.01(+2.76%)
Mar 14, 2018 0.5200 0.5349 0.4963 0.4963 275,443 -0.02(-3.16%)
Mar 13, 2018 0.5008 0.5199 0.5006 0.5125 208,753 +0.00(+0.49%)
Mar 12, 2018 0.5243 0.5358 0.5080 0.5100 231,379 -0.02(-4.05%)
Mar 09, 2018 0.5213 0.5322 0.5200 0.5315 47,231 +0.01(+2.21%)
Mar 08, 2018 0.5400 0.5470 0.5200 0.5200 142,265 -0.00(-0.76%)
Mar 07, 2018 0.5270 0.5370 0.5240 0.5240 46,513 -0.02(-2.96%)
Mar 06, 2018 0.5250 0.5500 0.5250 0.5400 97,475 +0.01(+1.89%)
Mar 05, 2018 0.5432 0.5432 0.5250 0.5300 157,229 -0.02(-3.11%)
Mar 02, 2018 0.5459 0.5470 0.5250 0.5470 191,255 +0.01(+1.30%)
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.