Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (OP: FCUUF )

0.8425 -0.0075 (-0.88%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 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 30, 2014 1.150 1.180 1.129 1.158 164,649 +0.04(+3.39%)
May 29, 2014 1.090 1.143 1.090 1.120 125,458 +0.02(+1.82%)
May 28, 2014 1.115 1.140 1.070 1.100 157,098 +0.00(+0.00%)
May 27, 2014 1.090 1.120 1.072 1.100 215,706 +0.00(+0.00%)
May 23, 2014 1.100 1.100 1.100 0 +0.00(+0.00%)
May 22, 2014 1.123 1.123 1.077 1.100 161,536 -0.01(-0.90%)
May 21, 2014 1.130 1.149 1.093 1.110 236,337 +0.00(+0.00%)
May 20, 2014 1.190 1.190 1.105 1.110 851,709 -0.10(-8.26%)
May 19, 2014 1.190 1.240 1.180 1.210 584,228 +0.06(+5.22%)
May 16, 2014 1.090 1.164 1.090 1.150 1,470,054 +0.07(+6.38%)
May 15, 2014 1.140 1.140 1.050 1.081 136,705 -0.05(-4.34%)
May 14, 2014 1.130 1.140 1.100 1.130 62,224 +0.02(+1.80%)
May 13, 2014 1.050 1.110 1.045 1.110 259,841 +0.06(+5.92%)
May 12, 2014 1.050 1.080 1.030 1.048 135,812 +0.02(+1.75%)
May 09, 2014 1.000 1.057 0.9480 1.030 325,331 +0.00(+0.00%)
May 08, 2014 1.095 1.108 1.000 1.030 379,703 -0.06(-5.50%)
May 07, 2014 1.110 1.130 1.082 1.090 138,302 -0.02(-1.62%)
May 06, 2014 1.132 1.137 1.086 1.108 137,602 -0.05(-4.48%)
May 05, 2014 1.180 1.180 1.129 1.160 133,924 -0.01(-0.85%)
May 02, 2014 1.123 1.170 1.120 1.170 153,775 +0.04(+3.54%)
May 01, 2014 1.105 1.150 1.090 1.130 277,312 +0.01(+0.89%)
Apr 30, 2014 1.105 1.140 1.060 1.120 251,322 +0.00(+0.00%)
Apr 29, 2014 1.110 1.176 1.089 1.120 255,791 -0.03(-2.61%)
Apr 28, 2014 1.190 1.200 1.110 1.150 589,813 -0.05(-3.79%)
Apr 25, 2014 1.195 1.220 1.180 1.195 235,016 -0.00(-0.39%)
Apr 24, 2014 1.219 1.219 1.170 1.200 191,402 +0.00(+0.00%)
Apr 23, 2014 1.250 1.250 1.180 1.200 243,423 -0.06(-4.52%)
Apr 22, 2014 1.290 1.340 1.253 1.257 240,760 -0.02(-1.36%)
Apr 21, 2014 1.295 1.320 1.265 1.274 319,112 -0.02(-1.23%)
Apr 17, 2014 1.290 1.290 1.290 0 -0.01(-0.77%)
Apr 16, 2014 1.245 1.310 1.210 1.300 212,927 +0.07(+5.69%)
Apr 15, 2014 1.290 1.290 1.190 1.230 355,181 -0.06(-4.65%)
Apr 14, 2014 1.340 1.370 1.260 1.290 316,193 -0.07(-5.01%)
Apr 11, 2014 1.328 1.359 1.260 1.358 0 +0.04(+2.88%)
Apr 10, 2014 1.407 1.410 1.320 1.320 406,245 -0.07(-5.04%)
Apr 09, 2014 1.400 1.430 1.390 1.390 64,126 -0.01(-0.71%)
Apr 08, 2014 1.459 1.465 1.400 1.400 168,138 -0.02(-1.41%)
Apr 07, 2014 1.480 1.520 1.378 1.420 421,569 -0.06(-4.05%)
Apr 04, 2014 1.500 1.520 1.450 1.480 0 -0.03(-1.69%)
Apr 03, 2014 1.540 1.544 1.500 1.505 102,419 -0.01(-0.96%)
Apr 02, 2014 1.515 1.530 1.480 1.520 189,227 +0.00(+0.00%)
Apr 01, 2014 1.525 1.540 1.500 1.520 169,959 +0.00(+0.00%)
Mar 31, 2014 1.500 1.540 1.490 1.520 179,780 +0.04(+2.70%)
Mar 28, 2014 1.461 1.490 1.450 1.480 160,903 +0.02(+1.43%)
Mar 27, 2014 1.520 1.520 1.430 1.459 284,456 -0.06(-4.01%)
Mar 26, 2014 1.530 1.570 1.510 1.520 337,252 +0.01(+0.66%)
Mar 25, 2014 1.490 1.530 1.480 1.510 365,816 +0.02(+1.44%)
Mar 24, 2014 1.461 1.500 1.430 1.489 365,302 +0.06(+3.92%)
Mar 21, 2014 1.467 1.470 1.420 1.433 318,150 -0.02(-1.21%)
Mar 20, 2014 1.420 1.460 1.370 1.450 595,916 +0.03(+2.18%)
Mar 19, 2014 1.437 1.460 1.410 1.419 454,432 -0.01(-1.05%)
Mar 18, 2014 1.480 1.480 1.427 1.434 402,406 -0.04(-2.71%)
Mar 17, 2014 1.480 1.500 1.450 1.474 229,485 +0.03(+1.94%)
Mar 14, 2014 1.457 1.480 1.440 1.446 0 +0.03(+2.08%)
Mar 13, 2014 1.510 1.520 1.417 1.417 222,373 -0.07(-4.93%)
Mar 12, 2014 1.505 1.520 1.448 1.490 212,993 -0.03(-1.97%)
Mar 11, 2014 1.480 1.530 1.480 1.520 508,462 +0.01(+0.69%)
Mar 10, 2014 1.455 1.546 1.440 1.510 652,298 +0.09(+6.31%)
Mar 07, 2014 1.349 1.430 1.349 1.420 0 +0.09(+6.77%)
Mar 06, 2014 1.355 1.380 1.315 1.330 685,028 +0.00(+0.00%)
Mar 05, 2014 1.335 1.380 1.310 1.330 771,262 +0.03(+2.31%)
Mar 04, 2014 1.230 1.304 1.230 1.300 224,239 +0.03(+2.36%)
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.