FinancialContent is the trusted provider of stock market information to the media industry.
Fission Uranium Corp (OP: FCUUF)
0.1787 USD  -0.0043 (-2.35%)
Official Closing Price  /  Updated: 3:59 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2020 0.1815 0.1815 0.1733 0.1787 160,170 -0.00(-2.35%)
Feb 19, 2020 0.1775 0.1863 0.1775 0.1830 47,702 -0.00(-1.08%)
Feb 18, 2020 0.1830 0.1933 0.1790 0.1850 187,297 +0.00(+1.54%)
Feb 14, 2020 0.1870 0.2052 0.1822 0.1822 88,200 -0.01(-7.09%)
Feb 13, 2020 0.2050 0.2050 0.1900 0.1961 287,499 -0.00(-0.76%)
Feb 12, 2020 0.1758 0.1977 0.1758 0.1976 215,095 +0.02(+10.02%)
Feb 11, 2020 0.1879 0.1900 0.1796 0.1796 377,577 -0.01(-2.92%)
Feb 10, 2020 0.1890 0.1955 0.1850 0.1850 332,027 -0.01(-5.13%)
Feb 07, 2020 0.1916 0.1999 0.1902 0.1950 94,100 -0.00(-0.51%)
Feb 06, 2020 0.2096 0.2096 0.1950 0.1960 150,458 -0.01(-2.63%)
Feb 05, 2020 0.2390 0.2390 0.1942 0.2013 94,324 +0.00(+1.46%)
Feb 04, 2020 0.1920 0.2017 0.1791 0.1984 276,535 +0.01(+3.87%)
Feb 03, 2020 0.1800 0.1984 0.1800 0.1910 301,918 +0.01(+3.64%)
Jan 31, 2020 0.1820 0.1975 0.1794 0.1843 102,500 +0.00(+1.82%)
Jan 30, 2020 0.1800 0.1850 0.1750 0.1810 334,782 -0.01(-3.77%)
Jan 29, 2020 0.2015 0.2116 0.1801 0.1881 676,816 -0.01(-6.88%)
Jan 28, 2020 0.2050 0.2111 0.2020 0.2020 144,096 +0.00(+0.00%)
Jan 27, 2020 0.2125 0.2134 0.2020 0.2020 74,477 -0.01(-2.88%)
Jan 24, 2020 0.2071 0.2135 0.2034 0.2080 56,900 -0.00(-0.95%)
Jan 23, 2020 0.2077 0.2192 0.2070 0.2100 84,916 +0.00(+0.96%)
Jan 22, 2020 0.2100 0.2200 0.2074 0.2080 504,271 -0.00(-1.89%)
Jan 21, 2020 0.2200 0.2299 0.2120 0.2120 122,524 -0.01(-4.25%)
Jan 17, 2020 0.2199 0.2299 0.2099 0.2214 507,900 +0.01(+2.98%)
Jan 16, 2020 0.2121 0.2200 0.2071 0.2150 88,509 +0.01(+3.76%)
Jan 15, 2020 0.2131 0.2131 0.2070 0.2072 43,820 -0.01(-2.72%)
Jan 14, 2020 0.2160 0.2163 0.2100 0.2130 473,056 -0.00(-1.84%)
Jan 13, 2020 0.2340 0.2340 0.2170 0.2170 236,594 -0.01(-2.25%)
Jan 10, 2020 0.2205 0.2300 0.2201 0.2220 157,200 +0.00(+0.91%)
Jan 09, 2020 0.2200 0.2246 0.2150 0.2200 192,006 +0.00(+0.00%)
Jan 08, 2020 0.2144 0.2267 0.2117 0.2200 151,287 -0.00(-0.05%)
Jan 07, 2020 0.2321 0.2330 0.2168 0.2201 156,854 -0.01(-4.97%)
Jan 06, 2020 0.2235 0.2320 0.2143 0.2316 243,454 +0.01(+4.37%)
Jan 03, 2020 0.2400 0.2400 0.2200 0.2219 150,100 -0.01(-3.52%)
Jan 02, 2020 0.2200 0.2300 0.2200 0.2300 78,298 +0.01(+5.99%)
Dec 31, 2019 0.2150 0.2183 0.2100 0.2170 347,900 +0.00(+0.93%)
Dec 30, 2019 0.2120 0.2286 0.2120 0.2150 296,425 +0.00(+0.00%)
Dec 27, 2019 0.2175 0.2268 0.2118 0.2150 501,500 -0.00(-0.92%)
Dec 26, 2019 0.2000 0.2300 0.2000 0.2170 212,168 +0.00(+0.93%)
Dec 24, 2019 0.2300 0.2300 0.2150 0.2150 87,200 -0.00(-1.92%)
Dec 23, 2019 0.2190 0.2192 0.2038 0.2192 485,473 +0.01(+4.88%)
Dec 20, 2019 0.2070 0.2240 0.2006 0.2090 290,400 -0.01(-2.79%)
Dec 19, 2019 0.1991 0.2155 0.1991 0.2150 312,038 +0.00(+0.09%)
Dec 18, 2019 0.2100 0.2163 0.2051 0.2148 247,263 +0.00(+2.29%)
Dec 17, 2019 0.1880 0.2259 0.1880 0.2100 470,723 +0.01(+7.31%)
Dec 16, 2019 0.1850 0.2000 0.1850 0.1957 408,040 +0.01(+3.00%)
Dec 13, 2019 0.1850 0.1956 0.1850 0.1900 548,100 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.1875 0.1900 264,575 -0.01(-3.31%)
Dec 11, 2019 0.2020 0.2027 0.1900 0.1965 232,978 +0.01(+2.83%)
Dec 10, 2019 0.2018 0.2032 0.1911 0.1911 193,153 -0.01(-4.45%)
Dec 09, 2019 0.1955 0.2099 0.1955 0.2000 261,858 -0.00(-2.44%)
Dec 06, 2019 0.2100 0.2100 0.2000 0.2050 144,500 +0.00(+0.00%)
Dec 05, 2019 0.2060 0.2060 0.2040 0.2050 139,062 +0.00(+0.20%)
Dec 04, 2019 0.2088 0.2103 0.2046 0.2046 115,897 -0.00(-1.40%)
Dec 03, 2019 0.2069 0.2076 0.2000 0.2075 104,636 +0.01(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.