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

Fission Uranium (OP: FCUUF )

0.7607 -0.0293 (-3.71%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 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 (%)
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%)
Jun 01, 2022 0.5890 0.6440 0.5830 0.6000 229,104 -0.02(-3.72%)
May 31, 2022 0.6500 0.6635 0.6121 0.6232 266,944 -0.00(-0.35%)
May 27, 2022 0.6400 0.6450 0.5990 0.6254 342,675 -0.01(-0.95%)
May 26, 2022 0.5130 0.6314 0.5130 0.6314 272,538 +0.08(+14.32%)
May 25, 2022 0.5780 0.5780 0.5362 0.5523 129,751 +0.00(+0.51%)
May 24, 2022 0.5437 0.5652 0.5404 0.5495 93,551 -0.02(-3.44%)
May 23, 2022 0.5624 0.5800 0.4940 0.5691 132,134 +0.01(+1.62%)
May 20, 2022 0.5650 0.5784 0.5439 0.5600 210,476 -0.01(-0.97%)
May 19, 2022 0.5700 0.5865 0.5529 0.5655 441,023 +0.00(+0.39%)
May 18, 2022 0.6000 0.6100 0.5473 0.5633 132,101 -0.05(-7.66%)
May 17, 2022 0.6000 0.6182 0.5903 0.6100 357,374 +0.03(+4.43%)
May 16, 2022 0.5390 0.5917 0.5390 0.5841 170,397 +0.01(+2.19%)
May 13, 2022 0.5405 0.5913 0.5252 0.5716 225,195 +0.05(+9.92%)
May 12, 2022 0.5000 0.5600 0.4950 0.5200 1,058,673 -0.01(-1.52%)
May 11, 2022 0.5730 0.6100 0.5280 0.5280 1,148,299 -0.04(-7.37%)
May 10, 2022 0.5970 0.5970 0.5159 0.5700 339,445 +0.03(+5.17%)
May 09, 2022 0.6197 0.6197 0.5300 0.5420 695,784 -0.08(-12.52%)
May 06, 2022 0.6195 0.6450 0.5900 0.6196 767,378 -0.03(-4.79%)
May 05, 2022 0.7100 0.7100 0.6366 0.6508 275,912 -0.05(-7.43%)
May 04, 2022 0.6660 0.7109 0.6425 0.7030 251,831 +0.02(+3.38%)
May 03, 2022 0.6300 0.6950 0.6300 0.6800 124,642 +0.02(+3.17%)
May 02, 2022 0.6381 0.6840 0.6345 0.6591 403,905 -0.01(-1.61%)
Apr 29, 2022 0.7050 0.7300 0.6555 0.6699 234,346 -0.03(-4.71%)
Apr 28, 2022 0.6700 0.7030 0.6350 0.7030 727,660 +0.02(+3.61%)
Apr 27, 2022 0.6885 0.7189 0.6779 0.6785 534,983 -0.01(-1.32%)
Apr 26, 2022 0.7400 0.7400 0.6788 0.6876 493,192 -0.03(-4.50%)
Apr 25, 2022 0.7300 0.7300 0.6808 0.7200 1,020,558 -0.03(-3.41%)
Apr 22, 2022 0.7750 0.7817 0.7200 0.7454 503,739 -0.01(-1.92%)
Apr 21, 2022 0.8412 0.8444 0.7521 0.7600 542,486 -0.08(-9.92%)
Apr 20, 2022 0.7896 0.8600 0.7750 0.8437 662,528 +0.06(+8.17%)
Apr 19, 2022 0.8200 0.8231 0.7762 0.7800 275,875 -0.04(-5.12%)
Apr 18, 2022 0.8051 0.8960 0.8051 0.8221 440,669 -0.03(-3.17%)
Apr 14, 2022 0.8990 0.8990 0.8450 0.8490 177,505 -0.04(-4.02%)
Apr 13, 2022 0.8665 0.9000 0.8652 0.8846 461,638 +0.03(+4.07%)
Apr 12, 2022 0.8367 0.8753 0.8282 0.8500 664,757 +0.03(+3.18%)
Apr 11, 2022 0.8280 0.8450 0.8000 0.8238 476,417 -0.00(-0.50%)
Apr 08, 2022 0.9130 0.9130 0.8101 0.8279 631,779 -0.00(-0.28%)
Apr 07, 2022 0.7480 0.8595 0.7300 0.8302 1,135,841 +0.10(+12.95%)
Apr 06, 2022 0.7200 0.7437 0.6950 0.7350 334,255 +0.00(+0.23%)
Apr 05, 2022 0.7450 0.7800 0.7290 0.7333 271,930 -0.01(-0.91%)
Apr 04, 2022 0.7200 0.7531 0.7200 0.7400 263,249 +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.