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

Fission Uranium (TSX: FCU )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 0.5500 0.5600 0.5400 0.5500 505,862 +0.00(+0.00%)
Oct 28, 2016 0.5600 0.5600 0.5500 0.5500 248,656 -0.01(-1.79%)
Oct 27, 2016 0.5600 0.5600 0.5500 0.5600 199,861 +0.00(+0.00%)
Oct 26, 2016 0.5600 0.5600 0.5500 0.5600 227,803 +0.00(+0.00%)
Oct 25, 2016 0.5600 0.5600 0.5500 0.5600 558,952 +0.00(+0.00%)
Oct 24, 2016 0.5600 0.5700 0.5500 0.5600 685,193 +0.00(+0.00%)
Oct 21, 2016 0.5800 0.5900 0.5600 0.5600 377,408 -0.02(-3.45%)
Oct 20, 2016 0.5600 0.5900 0.5500 0.5800 878,921 +0.01(+1.75%)
Oct 19, 2016 0.5800 0.5800 0.5600 0.5700 234,761 +0.00(+0.00%)
Oct 18, 2016 0.5700 0.5800 0.5600 0.5700 334,491 -0.01(-1.72%)
Oct 17, 2016 0.5900 0.5900 0.5600 0.5800 462,090 -0.01(-1.69%)
Oct 14, 2016 0.5800 0.6000 0.5800 0.5900 320,443 +0.01(+1.72%)
Oct 13, 2016 0.6000 0.6000 0.5700 0.5800 567,155 -0.02(-3.33%)
Oct 12, 2016 0.6000 0.6000 0.5800 0.6000 243,918 +0.01(+1.69%)
Oct 11, 2016 0.5900 0.6000 0.5700 0.5900 599,187 -0.01(-1.67%)
Oct 07, 2016 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 06, 2016 0.6100 0.6100 0.5900 0.6100 1,291,729 +0.00(+0.00%)
Oct 05, 2016 0.6100 0.6200 0.6000 0.6100 590,808 -0.01(-1.61%)
Oct 04, 2016 0.6100 0.6200 0.6000 0.6200 1,406,741 +0.00(+0.00%)
Oct 03, 2016 0.6300 0.6300 0.6050 0.6200 619,563 -0.01(-1.59%)
Sep 30, 2016 0.6100 0.6300 0.6100 0.6300 175,357 +0.00(+0.00%)
Sep 29, 2016 0.6000 0.6300 0.6000 0.6300 2,221,362 +0.00(+0.00%)
Sep 28, 2016 0.6400 0.6400 0.6100 0.6300 1,275,615 -0.02(-3.08%)
Sep 27, 2016 0.6400 0.6500 0.6400 0.6500 355,018 +0.00(+0.00%)
Sep 26, 2016 0.6400 0.6500 0.6300 0.6500 1,006,256 +0.00(+0.00%)
Sep 23, 2016 0.6600 0.6600 0.6400 0.6500 150,757 -0.01(-1.52%)
Sep 22, 2016 0.6400 0.6600 0.6400 0.6600 405,339 +0.01(+1.54%)
Sep 21, 2016 0.6500 0.6500 0.6300 0.6500 282,201 +0.00(+0.00%)
Sep 20, 2016 0.6400 0.6500 0.6400 0.6500 161,990 +0.00(+0.00%)
Sep 19, 2016 0.6400 0.6500 0.6300 0.6500 180,266 +0.01(+1.56%)
Sep 16, 2016 0.6400 0.6400 0.6300 0.6400 500,064 -0.01(-1.54%)
Sep 15, 2016 0.6400 0.6500 0.6400 0.6500 643,103 +0.00(+0.00%)
Sep 14, 2016 0.6400 0.6500 0.6300 0.6500 198,452 +0.00(+0.00%)
Sep 13, 2016 0.6400 0.6500 0.6300 0.6500 387,459 +0.00(+0.00%)
Sep 12, 2016 0.6600 0.6600 0.6300 0.6500 1,000,724 -0.02(-2.99%)
Sep 09, 2016 0.6700 0.6700 0.6600 0.6700 404,090 -0.01(-1.47%)
Sep 08, 2016 0.6800 0.6800 0.6700 0.6800 294,161 +0.00(+0.00%)
Sep 07, 2016 0.6800 0.6800 0.6700 0.6800 79,136 +0.00(+0.00%)
Sep 06, 2016 0.6900 0.7000 0.6700 0.6800 491,560 -0.01(-1.45%)
Sep 02, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Sep 01, 2016 0.6900 0.7000 0.6800 0.7000 642,069 +0.00(+0.00%)
Aug 31, 2016 0.6800 0.7000 0.6700 0.7000 348,398 +0.02(+2.94%)
Aug 30, 2016 0.6800 0.6800 0.6700 0.6800 254,660 -0.01(-1.45%)
Aug 29, 2016 0.6900 0.6900 0.6800 0.6900 276,429 +0.00(+0.00%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 190,981 +0.01(+1.47%)
Aug 25, 2016 0.6900 0.6900 0.6700 0.6800 235,197 -0.01(-1.45%)
Aug 24, 2016 0.7000 0.7100 0.6800 0.6900 814,313 -0.02(-2.82%)
Aug 23, 2016 0.7000 0.7100 0.7000 0.7100 107,221 +0.00(+0.00%)
Aug 22, 2016 0.7100 0.7100 0.7000 0.7100 124,969 +0.00(+0.00%)
Aug 19, 2016 0.7100 0.7300 0.7000 0.7100 686,936 -0.02(-2.74%)
Aug 18, 2016 0.7200 0.7300 0.7100 0.7300 717,383 +0.02(+2.82%)
Aug 17, 2016 0.7100 0.7200 0.7000 0.7100 907,005 -0.01(-1.39%)
Aug 16, 2016 0.7100 0.7200 0.7000 0.7200 416,000 +0.01(+1.41%)
Aug 15, 2016 0.7100 0.7100 0.7000 0.7100 260,661 +0.00(+0.00%)
Aug 12, 2016 0.7100 0.7200 0.6900 0.7100 841,735 +0.00(+0.00%)
Aug 11, 2016 0.7200 0.7500 0.6900 0.7100 1,264,743 -0.03(-4.05%)
Aug 10, 2016 0.6800 0.7500 0.6700 0.7400 1,417,425 +0.05(+7.25%)
Aug 09, 2016 0.6800 0.6900 0.6800 0.6900 139,630 +0.00(+0.00%)
Aug 08, 2016 0.6900 0.6900 0.6800 0.6900 135,123 +0.00(+0.00%)
Aug 05, 2016 0.6900 0.7000 0.6800 0.6900 321,532 +0.00(+0.00%)
Aug 04, 2016 0.7000 0.7000 0.6800 0.6900 264,050 -0.02(-2.82%)
Aug 03, 2016 0.7000 0.7200 0.7000 0.7100 395,152 +0.00(+0.00%)
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.