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

F3 Uranium Corp (TSV: FUU )

0.4050 +0.0150 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 27, 2020 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
May 26, 2020 0.0550 0.0550 0.0550 0.0550 189,750 +0.00(+0.00%)
May 25, 2020 0.0550 0.0600 0.0550 0.0550 441,000 +0.00(+0.00%)
May 22, 2020 0.0550 0.0550 0.0550 0.0550 76,276 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0550 0.0550 41,574 -0.00(-8.33%)
May 20, 2020 0.0600 0.0600 0.0600 0.0600 52,350 +0.00(+0.00%)
May 19, 2020 0.0600 0.0600 0.0600 0.0600 177,390 +0.00(+0.00%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 14, 2020 0.0550 0.0550 0.0550 0.0550 9,673 -0.01(-15.38%)
May 13, 2020 0.0650 0.0650 0.0600 0.0650 174,750 +0.00(+0.00%)
May 12, 2020 0.0650 0.0650 0.0650 0.0650 17,750 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0650 0.0650 82,375 +0.01(+8.33%)
May 08, 2020 0.0600 0.0650 0.0600 0.0600 142,200 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0600 0.0600 88,599 -0.01(-7.69%)
May 06, 2020 0.0600 0.0650 0.0600 0.0650 180,900 +0.01(+8.33%)
May 05, 2020 0.0550 0.0600 0.0550 0.0600 74,500 +0.00(+9.09%)
May 04, 2020 0.0600 0.0600 0.0550 0.0550 312,665 -0.00(-8.33%)
May 01, 2020 0.0600 0.0600 0.0600 0.0600 64,107 +0.00(+0.00%)
Apr 30, 2020 0.0600 0.0600 0.0600 0.0600 96,000 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0600 0.0600 428,832 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0600 0.0600 207,067 -0.01(-7.69%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 557,000 +0.00(+0.00%)
Apr 24, 2020 0.0650 0.0650 0.0600 0.0650 145,900 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0650 0.0650 859,714 +0.00(+0.00%)
Apr 22, 2020 0.0700 0.0700 0.0650 0.0650 435,579 -0.01(-7.14%)
Apr 21, 2020 0.0750 0.0750 0.0650 0.0700 512,500 -0.00(-6.67%)
Apr 20, 2020 0.0700 0.0800 0.0600 0.0750 829,516 +0.01(+15.38%)
Apr 17, 2020 0.0700 0.0700 0.0600 0.0650 560,500 +0.00(+0.00%)
Apr 16, 2020 0.0600 0.0650 0.0550 0.0650 1,471,850 +0.01(+18.18%)
Apr 15, 2020 0.0600 0.0600 0.0550 0.0550 316,000 -0.00(-8.33%)
Apr 14, 2020 0.0600 0.0600 0.0550 0.0600 457,075 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 08, 2020 0.0600 0.0600 0.0550 0.0550 292,000 -0.00(-8.33%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 903,750 +0.00(+9.09%)
Apr 06, 2020 0.0550 0.0550 0.0500 0.0550 354,000 +0.00(+0.00%)
Apr 03, 2020 0.0600 0.0600 0.0550 0.0550 158,654 -0.00(-8.33%)
Apr 02, 2020 0.0600 0.0600 0.0600 0.0600 895,500 +0.00(+9.09%)
Apr 01, 2020 0.0500 0.0600 0.0500 0.0550 1,773,398 +0.01(+22.22%)
Mar 31, 2020 0.0450 0.0500 0.0450 0.0450 174,550 +0.00(+0.00%)
Mar 30, 2020 0.0450 0.0500 0.0450 0.0450 234,500 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0450 0.0400 0.0450 44,316 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0500 0.0450 0.0450 115,500 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0450 0.0350 0.0450 232,150 +0.00(+12.50%)
Mar 24, 2020 0.0300 0.0400 0.0300 0.0400 88,000 +0.01(+60.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 164,092 -0.00(-16.67%)
Mar 20, 2020 0.0350 0.0350 0.0250 0.0300 54,000 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 67,000 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0250 0.0300 124,725 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0300 0.0300 0.0300 128,000 +0.00(+0.00%)
Mar 16, 2020 0.0250 0.0300 0.0250 0.0300 171,877 +0.00(+0.00%)
Mar 13, 2020 0.0300 0.0300 0.0250 0.0300 258,750 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0350 0.0300 0.0300 412,193 -0.01(-14.29%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 433,250 +0.01(+16.67%)
Mar 10, 2020 0.0350 0.0350 0.0300 0.0300 52,659 -0.01(-14.29%)
Mar 09, 2020 0.0400 0.0400 0.0300 0.0350 500,000 -0.00(-12.50%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 166,000 -0.00(-11.11%)
Mar 05, 2020 0.0450 0.0450 0.0450 0.0450 10,166 +0.00(+0.00%)
Mar 04, 2020 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Mar 03, 2020 0.0450 0.0450 0.0450 0.0450 46,000 +0.00(+12.50%)
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.