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

Fission Uranium (OP: FCUUF )

0.6245 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Nov 22, 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 22, 2024 0.6283 0.6485 0.6205 0.6245 931,679 +0.01(+2.38%)
Nov 21, 2024 0.6100 0.6300 0.6100 0.6100 1,151,825 +0.00(+0.00%)
Nov 20, 2024 0.6178 0.6590 0.6000 0.6100 593,918 -0.01(-1.68%)
Nov 19, 2024 0.5739 0.6276 0.5739 0.6204 2,211,476 +0.05(+9.01%)
Nov 18, 2024 0.5600 0.5857 0.5380 0.5691 3,298,413 +0.03(+5.58%)
Nov 15, 2024 0.5520 0.5676 0.5332 0.5390 864,815 -0.01(-1.52%)
Nov 14, 2024 0.5600 0.5630 0.5321 0.5473 329,447 -0.01(-1.23%)
Nov 13, 2024 0.5100 0.5541 0.5100 0.5541 2,226,385 +0.03(+6.25%)
Nov 12, 2024 0.5500 0.5500 0.5001 0.5215 4,720,330 -0.13(-20.19%)
Nov 11, 2024 0.6500 0.6600 0.6412 0.6534 205,819 +0.01(+0.94%)
Nov 08, 2024 0.6455 0.6690 0.6400 0.6473 216,358 -0.02(-2.65%)
Nov 07, 2024 0.6520 0.6830 0.6462 0.6649 1,101,112 +0.01(+1.82%)
Nov 06, 2024 0.6550 0.6690 0.6454 0.6530 85,674 -0.00(-0.67%)
Nov 05, 2024 0.6575 0.6686 0.6533 0.6574 92,406 -0.00(-0.69%)
Nov 04, 2024 0.6875 0.6875 0.6480 0.6620 212,422 -0.01(-2.11%)
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.