ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fission Uranium (OP: FCUUF )

0.7590 -0.0060 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.7480 0.7643 0.7310 0.7590 737,700 -0.01(-0.78%)
Sep 26, 2024 0.7500 0.7850 0.7500 0.7650 149,828 +0.04(+5.74%)
Sep 25, 2024 0.7870 0.7870 0.7200 0.7235 165,364 -0.02(-3.18%)
Sep 24, 2024 0.6535 0.7650 0.6535 0.7473 847,615 +0.07(+9.90%)
Sep 23, 2024 0.7000 0.7000 0.6436 0.6800 1,468,864 +0.04(+5.43%)
Sep 20, 2024 0.6600 0.6758 0.6407 0.6450 1,211,243 +0.01(+1.90%)
Sep 19, 2024 0.6617 0.6633 0.6294 0.6330 2,583,927 +0.01(+2.10%)
Sep 18, 2024 0.6221 0.6307 0.6131 0.6200 3,724,624 +0.02(+2.55%)
Sep 17, 2024 0.6376 0.6535 0.6000 0.6046 342,184 -0.02(-2.88%)
Sep 16, 2024 0.6383 0.6383 0.6128 0.6225 323,237 -0.01(-1.19%)
Sep 13, 2024 0.6717 0.6717 0.6200 0.6300 607,205 -0.05(-6.68%)
Sep 12, 2024 0.6900 0.6985 0.6701 0.6751 1,436,398 +0.04(+5.48%)
Sep 11, 2024 0.6434 0.6701 0.6300 0.6400 531,514 +0.01(+2.12%)
Sep 10, 2024 0.5705 0.6300 0.5705 0.6267 1,255,949 +0.05(+8.26%)
Sep 09, 2024 0.5699 0.5906 0.5699 0.5789 491,257 +0.03(+5.99%)
Sep 06, 2024 0.5893 0.5971 0.5329 0.5462 205,368 -0.03(-5.83%)
Sep 05, 2024 0.6366 0.6400 0.5800 0.5800 2,386,519 -0.06(-9.69%)
Sep 04, 2024 0.6401 0.6521 0.6200 0.6422 74,258 +0.00(+0.34%)
Sep 03, 2024 0.6800 0.6866 0.6377 0.6400 394,472 -0.05(-7.26%)
Aug 30, 2024 0.6900 0.7050 0.6821 0.6901 119,205 +0.00(+0.01%)
Aug 29, 2024 0.6400 0.6989 0.6400 0.6900 125,066 +0.01(+1.14%)
Aug 28, 2024 0.7099 0.7476 0.6682 0.6822 251,857 -0.04(-5.25%)
Aug 27, 2024 0.6702 0.7295 0.6702 0.7200 324,010 +0.00(+0.24%)
Aug 26, 2024 0.7500 0.7667 0.7183 0.7183 496,136 -0.02(-2.29%)
Aug 23, 2024 0.7071 0.7781 0.7071 0.7351 272,069 +0.06(+8.10%)
Aug 22, 2024 0.7026 0.7185 0.6800 0.6800 1,271,867 -0.02(-3.08%)
Aug 21, 2024 0.7030 0.7185 0.6843 0.7016 280,297 -0.00(-0.34%)
Aug 20, 2024 0.7450 0.7450 0.7010 0.7040 504,898 +0.00(+0.34%)
Aug 19, 2024 0.7137 0.7278 0.6954 0.7016 1,061,648 -0.01(-0.71%)
Aug 16, 2024 0.7000 0.7207 0.7000 0.7066 1,250,892 +0.01(+0.94%)
Aug 15, 2024 0.7200 0.7325 0.7000 0.7000 441,459 -0.02(-2.74%)
Aug 14, 2024 0.7100 0.7197 0.6915 0.7197 195,957 +0.00(+0.19%)
Aug 13, 2024 0.7000 0.7450 0.7000 0.7183 135,088 +0.01(+0.88%)
Aug 12, 2024 0.7000 0.7260 0.7000 0.7120 327,413 +0.01(+2.12%)
Aug 09, 2024 0.6900 0.7186 0.6885 0.6972 175,009 +0.00(+0.19%)
Aug 08, 2024 0.7010 0.7035 0.6794 0.6959 256,052 -0.00(-0.22%)
Aug 07, 2024 0.7148 0.7350 0.6920 0.6974 649,225 -0.02(-2.28%)
Aug 06, 2024 0.6694 0.7227 0.6500 0.7137 824,165 +0.05(+7.73%)
Aug 05, 2024 0.6900 0.7000 0.6459 0.6625 467,104 -0.06(-7.73%)
Aug 02, 2024 0.7610 0.7895 0.6945 0.7180 425,869 -0.05(-7.07%)
Aug 01, 2024 0.9240 0.9240 0.7619 0.7726 182,594 -0.08(-9.14%)
Jul 31, 2024 0.8054 0.8610 0.8054 0.8503 628,538 +0.04(+5.00%)
Jul 30, 2024 0.8000 0.8098 0.7843 0.8098 100,413 +0.01(+0.63%)
Jul 29, 2024 0.8053 0.8329 0.7800 0.8047 87,845 +0.00(+0.59%)
Jul 26, 2024 0.7800 0.8266 0.7746 0.8000 118,009 +0.02(+2.52%)
Jul 25, 2024 0.7900 0.7998 0.7700 0.7803 158,464 -0.03(-3.43%)
Jul 24, 2024 0.8500 0.8500 0.7973 0.8080 121,726 -0.04(-4.44%)
Jul 23, 2024 0.8741 0.8741 0.8455 0.8455 156,188 -0.04(-4.79%)
Jul 22, 2024 0.8450 0.8880 0.8450 0.8880 146,495 -0.00(-0.28%)
Jul 19, 2024 0.8865 0.9010 0.8824 0.8905 472,795 -0.02(-1.91%)
Jul 18, 2024 0.9060 0.9300 0.8998 0.9078 768,830 -0.01(-1.33%)
Jul 17, 2024 0.9366 0.9366 0.8962 0.9200 762,100 -0.02(-2.13%)
Jul 16, 2024 0.9600 0.9825 0.9400 0.9400 764,231 -0.02(-2.46%)
Jul 15, 2024 0.9861 0.9861 0.9550 0.9637 784,521 -0.01(-1.46%)
Jul 12, 2024 0.9531 1.000 0.9531 0.9780 700,804 -0.00(-0.33%)
Jul 11, 2024 0.9899 1.010 0.9710 0.9812 1,030,761 +0.01(+1.05%)
Jul 10, 2024 0.9148 0.9762 0.9148 0.9710 1,037,665 +0.03(+3.74%)
Jul 09, 2024 0.9300 0.9400 0.9201 0.9360 741,214 +0.02(+1.67%)
Jul 08, 2024 0.9275 0.9300 0.9052 0.9206 752,397 -0.00(-0.08%)
Jul 05, 2024 0.9149 0.9400 0.9099 0.9213 748,122 +0.00(+0.45%)
Jul 03, 2024 0.8630 0.9172 0.8527 0.9172 856,484 +0.05(+6.31%)
Jul 02, 2024 0.8568 0.8728 0.8304 0.8628 1,501,661 +0.01(+1.51%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.