• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Fission Uranium (OP: FCUUF )

    0.6600 -0.0163 (-2.41%)
    Streaming Delayed Price Updated: 11:31 AM EST, Nov 4, 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 (%)
    Nov 01, 2024 0.6536 0.7050 0.6536 0.6763 269,899 +0.00(+0.55%)
    Oct 31, 2024 0.6740 0.6882 0.6625 0.6726 85,000 -0.00(-0.40%)
    Oct 30, 2024 0.6800 0.6849 0.6535 0.6753 204,947 +0.01(+0.97%)
    Oct 29, 2024 0.6440 0.7110 0.6440 0.6688 2,786,265 -0.05(-6.49%)
    Oct 28, 2024 0.8102 0.8102 0.7026 0.7152 2,529,265 -0.10(-12.30%)
    Oct 25, 2024 0.8300 0.8310 0.8147 0.8155 113,074 -0.02(-2.24%)
    Oct 24, 2024 0.8320 0.8400 0.8129 0.8342 310,573 +0.01(+1.24%)
    Oct 23, 2024 0.8301 0.8700 0.8158 0.8240 481,203 -0.04(-4.24%)
    Oct 22, 2024 0.8700 0.8700 0.8410 0.8605 129,108 +0.01(+0.61%)
    Oct 21, 2024 0.8500 0.8650 0.8327 0.8553 364,418 -0.01(-1.33%)
    Oct 18, 2024 0.8402 0.8700 0.8300 0.8668 432,154 +0.03(+3.01%)
    Oct 17, 2024 0.8500 0.8800 0.8365 0.8415 383,629 +0.01(+0.66%)
    Oct 16, 2024 0.8100 0.8450 0.8093 0.8360 643,092 +0.02(+3.08%)
    Oct 15, 2024 0.7644 0.8200 0.7578 0.8110 1,309,075 +0.05(+6.10%)
    Oct 14, 2024 0.7760 0.7760 0.7450 0.7644 86,747 -0.01(-0.74%)
    Oct 11, 2024 0.7900 0.7900 0.7611 0.7701 266,219 +0.00(+0.01%)
    Oct 10, 2024 0.7509 0.7700 0.7218 0.7700 1,681,603 +0.02(+2.50%)
    Oct 09, 2024 0.7489 0.7647 0.7275 0.7512 126,324 +0.01(+1.57%)
    Oct 08, 2024 0.7430 0.7500 0.7300 0.7396 1,794,559 -0.01(-1.78%)
    Oct 07, 2024 0.7275 0.7540 0.7200 0.7530 1,742,981 +0.01(+1.13%)
    Oct 04, 2024 0.7503 0.7637 0.7390 0.7446 2,582,346 +0.00(+0.45%)
    Oct 03, 2024 0.7300 0.7421 0.7200 0.7413 8,694,592 +0.01(+1.34%)
    Oct 02, 2024 0.7500 0.7500 0.7100 0.7315 1,624,523 -0.02(-2.47%)
    Oct 01, 2024 0.7300 0.7709 0.7300 0.7500 278,144 -0.01(-1.16%)
    Sep 30, 2024 0.7500 0.7600 0.7200 0.7588 531,501 -0.00(-0.03%)
    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%)
    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.