Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (OP: FCUUF )

0.8400 +0.0047 (+0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jul 29, 2016 0.5590 0.5590 0.5473 0.5550 111,088 +0.01(+1.09%)
Jul 28, 2016 0.5500 0.5540 0.5368 0.5490 245,012 +0.00(+0.55%)
Jul 27, 2016 0.5530 0.5530 0.5350 0.5460 122,525 -0.00(-0.73%)
Jul 26, 2016 0.5540 0.5540 0.5354 0.5500 81,340 +0.01(+2.61%)
Jul 25, 2016 0.5461 0.5542 0.5348 0.5360 140,514 -0.01(-2.55%)
Jul 22, 2016 0.5540 0.5599 0.5410 0.5500 155,071 -0.00(-0.01%)
Jul 21, 2016 0.5416 0.5600 0.5416 0.5501 142,442 +0.01(+1.49%)
Jul 20, 2016 0.5479 0.5600 0.5410 0.5420 110,074 -0.00(-0.20%)
Jul 19, 2016 0.5507 0.5630 0.5431 0.5431 179,043 -0.02(-4.08%)
Jul 18, 2016 0.5722 0.5722 0.5520 0.5662 267,740 -0.01(-1.41%)
Jul 15, 2016 0.5700 0.5800 0.5605 0.5743 125,525 +0.00(+0.75%)
Jul 14, 2016 0.5702 0.5824 0.5630 0.5700 149,579 +0.00(+0.00%)
Jul 13, 2016 0.5798 0.5800 0.5610 0.5700 180,980 -0.00(-0.59%)
Jul 12, 2016 0.5548 0.5734 0.5435 0.5734 267,966 +0.02(+4.44%)
Jul 11, 2016 0.5528 0.5530 0.5389 0.5490 241,181 +0.01(+2.23%)
Jul 08, 2016 0.5427 0.5436 0.5370 0.5370 216,138 -0.00(-0.56%)
Jul 07, 2016 0.5500 0.5509 0.5409 0.5400 437,037 -0.01(-1.37%)
Jul 05, 2016 0.5500 0.5506 0.5350 0.5475 207,301 +0.02(+2.89%)
Jul 01, 2016 0.5321 0.5321 0.5321 0 -0.00(-0.82%)
Jun 30, 2016 0.5288 0.5425 0.5200 0.5365 144,527 +0.01(+1.23%)
Jun 29, 2016 0.5247 0.5335 0.5200 0.5300 203,210 +0.01(+1.16%)
Jun 28, 2016 0.5230 0.5350 0.5100 0.5239 563,102 +0.00(+0.75%)
Jun 27, 2016 0.5110 0.5240 0.5000 0.5200 367,505 +0.01(+1.19%)
Jun 24, 2016 0.5180 0.5348 0.5110 0.5139 1,020,667 -0.04(-6.56%)
Jun 23, 2016 0.5430 0.5511 0.5366 0.5500 162,245 +0.01(+2.06%)
Jun 22, 2016 0.5401 0.5550 0.5351 0.5389 207,040 -0.01(-1.75%)
Jun 21, 2016 0.5500 0.5561 0.5300 0.5485 372,504 -0.01(-1.44%)
Jun 20, 2016 0.5577 0.5655 0.5446 0.5565 175,845 +0.02(+4.23%)
Jun 17, 2016 0.5450 0.5600 0.5337 0.5339 148,210 -0.01(-1.49%)
Jun 16, 2016 0.5480 0.5530 0.5352 0.5420 396,628 -0.01(-1.45%)
Jun 15, 2016 0.5315 0.5600 0.5315 0.5500 323,529 +0.00(+0.77%)
Jun 14, 2016 0.5553 0.5560 0.5200 0.5458 509,825 -0.01(-2.54%)
Jun 13, 2016 0.5890 0.5953 0.5543 0.5600 921,841 -0.03(-5.88%)
Jun 10, 2016 0.6088 0.6150 0.5622 0.5950 1,316,490 +0.03(+4.39%)
Jun 09, 2016 0.5300 0.5918 0.5200 0.5700 1,267,717 +0.04(+7.79%)
Jun 08, 2016 0.5300 0.5374 0.5168 0.5288 299,651 +0.00(+0.27%)
Jun 07, 2016 0.5200 0.5274 0.5100 0.5274 495,428 +0.03(+5.06%)
Jun 06, 2016 0.5000 0.5132 0.4941 0.5020 485,410 +0.01(+1.09%)
Jun 03, 2016 0.4846 0.5000 0.4846 0.4966 164,418 +0.02(+3.46%)
Jun 02, 2016 0.4663 0.4844 0.4631 0.4800 159,822 +0.01(+1.69%)
Jun 01, 2016 0.4760 0.4865 0.4700 0.4720 36,750 -0.01(-2.20%)
May 31, 2016 0.4700 0.4833 0.4700 0.4826 125,509 +0.01(+2.39%)
May 27, 2016 0.4713 0.4713 0.4713 0 -0.01(-1.80%)
May 26, 2016 0.4740 0.4815 0.4694 0.4800 38,131 +0.02(+3.78%)
May 25, 2016 0.4800 0.4900 0.4600 0.4625 169,920 -0.02(-3.65%)
May 24, 2016 0.4844 0.4900 0.4683 0.4800 140,051 -0.01(-1.84%)
May 23, 2016 0.4750 0.5110 0.4750 0.4890 47,405 -0.00(-0.04%)
May 20, 2016 0.4830 0.4900 0.4758 0.4892 88,761 +0.01(+1.92%)
May 19, 2016 0.5006 0.5080 0.4767 0.4800 338,567 -0.03(-5.88%)
May 18, 2016 0.5250 0.5250 0.5086 0.5100 268,380 -0.01(-1.39%)
May 17, 2016 0.5100 0.5261 0.5100 0.5172 79,400 +0.01(+1.41%)
May 16, 2016 0.5100 0.5149 0.4929 0.5100 215,437 +0.01(+1.80%)
May 13, 2016 0.4980 0.5090 0.4902 0.5010 72,095 -0.00(-0.06%)
May 12, 2016 0.5150 0.5150 0.4953 0.5013 68,895 -0.01(-1.71%)
May 11, 2016 0.4950 0.5150 0.4950 0.5100 221,271 +0.00(+0.49%)
May 10, 2016 0.5039 0.5128 0.4971 0.5075 73,390 -0.00(-0.49%)
May 09, 2016 0.5029 0.5106 0.4980 0.5100 113,197 +0.00(+0.29%)
May 06, 2016 0.5170 0.5170 0.5000 0.5085 187,430 -0.01(-1.26%)
May 05, 2016 0.5110 0.5230 0.5011 0.5150 96,975 +0.01(+0.98%)
May 04, 2016 0.5110 0.5272 0.4980 0.5100 389,202 -0.02(-3.43%)
May 03, 2016 0.5406 0.5480 0.5200 0.5281 245,143 -0.01(-2.20%)
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.