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

Fission Uranium (TSX: FCU )

1.110 +0.040 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2015 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Jun 29, 2015 1.020 1.025 0.9600 0.9700 1,636,159 -0.05(-4.90%)
Jun 26, 2015 1.020 1.020 1.000 1.020 355,438 +0.00(+0.00%)
Jun 25, 2015 1.060 1.070 1.020 1.020 469,047 -0.04(-3.77%)
Jun 24, 2015 1.090 1.090 1.060 1.060 422,705 -0.02(-1.85%)
Jun 23, 2015 1.030 1.080 1.030 1.080 1,207,378 +0.06(+5.88%)
Jun 22, 2015 1.010 1.040 0.9900 1.020 908,554 +0.01(+0.99%)
Jun 19, 2015 1.010 1.010 0.9800 1.010 765,653 +0.01(+1.00%)
Jun 18, 2015 1.030 1.030 0.9700 1.000 2,087,705 -0.02(-1.96%)
Jun 17, 2015 1.060 1.060 1.010 1.020 1,091,542 -0.03(-2.86%)
Jun 16, 2015 1.060 1.090 1.050 1.050 833,718 -0.01(-0.94%)
Jun 15, 2015 1.110 1.115 1.040 1.060 1,753,969 -0.03(-2.75%)
Jun 12, 2015 1.110 1.110 1.090 1.090 619,667 -0.01(-0.91%)
Jun 11, 2015 1.110 1.130 1.100 1.100 340,400 -0.02(-1.79%)
Jun 10, 2015 1.130 1.140 1.110 1.120 599,425 -0.01(-0.88%)
Jun 09, 2015 1.110 1.130 1.110 1.130 269,590 +0.02(+1.80%)
Jun 08, 2015 1.140 1.145 1.110 1.110 674,231 -0.03(-2.63%)
Jun 05, 2015 1.160 1.130 1.140 495,276 +0.00(+0.00%)
Jun 04, 2015 1.140 1.150 1.130 1.140 379,939 +0.01(+0.88%)
Jun 03, 2015 1.160 1.160 1.130 1.130 423,777 -0.03(-2.59%)
Jun 02, 2015 1.160 1.160 1.140 1.160 480,474 +0.01(+0.87%)
Jun 01, 2015 1.150 1.160 1.130 1.150 726,762 +0.00(+0.00%)
May 29, 2015 1.140 1.150 1.130 1.150 211,957 +0.01(+0.88%)
May 28, 2015 1.140 1.150 1.120 1.140 318,480 +0.01(+0.88%)
May 27, 2015 1.110 1.140 1.100 1.130 546,141 +0.02(+1.80%)
May 26, 2015 1.120 1.130 1.100 1.110 428,817 -0.01(-0.89%)
May 25, 2015 1.130 1.130 1.110 1.120 274,962 -0.01(-0.88%)
May 22, 2015 1.130 1.140 1.120 1.130 520,570 +0.00(+0.00%)
May 21, 2015 1.130 1.140 1.130 1.130 776,410 +0.00(+0.00%)
May 20, 2015 1.150 1.155 1.120 1.130 1,228,189 -0.01(-0.88%)
May 19, 2015 1.170 1.170 1.130 1.140 756,501 -0.01(-0.87%)
May 15, 2015 1.150 1.150 1.150 0 -0.01(-0.86%)
May 14, 2015 1.170 1.170 1.150 1.160 373,420 -0.01(-0.85%)
May 13, 2015 1.130 1.170 1.120 1.170 895,957 +0.04(+3.54%)
May 12, 2015 1.140 1.140 1.110 1.130 350,757 -0.01(-0.88%)
May 11, 2015 1.140 1.140 1.130 1.140 346,101 +0.00(+0.00%)
May 08, 2015 1.160 1.160 1.110 1.140 1,608,348 +0.00(+0.00%)
May 07, 2015 1.150 1.150 1.130 1.140 199,542 +0.00(+0.00%)
May 06, 2015 1.160 1.170 1.130 1.140 1,173,254 -0.01(-0.87%)
May 05, 2015 1.190 1.190 1.150 1.150 808,774 -0.02(-1.71%)
May 04, 2015 1.180 1.190 1.170 1.170 532,863 +0.01(+0.86%)
May 01, 2015 1.150 1.170 1.150 1.160 498,307 +0.00(+0.00%)
Apr 30, 2015 1.170 1.170 1.150 1.160 554,390 -0.01(-0.85%)
Apr 29, 2015 1.160 1.175 1.150 1.170 302,151 +0.01(+0.86%)
Apr 28, 2015 1.150 1.170 1.140 1.160 262,188 +0.01(+0.87%)
Apr 27, 2015 1.200 1.200 1.130 1.150 1,065,474 -0.05(-4.17%)
Apr 24, 2015 1.220 1.230 1.180 1.200 1,497,454 -0.01(-0.83%)
Apr 23, 2015 1.200 1.220 1.190 1.210 1,543,599 +0.02(+1.68%)
Apr 22, 2015 1.160 1.200 1.150 1.190 1,755,273 +0.05(+4.39%)
Apr 21, 2015 1.170 1.170 1.140 1.140 326,227 -0.03(-2.56%)
Apr 20, 2015 1.160 1.170 1.130 1.170 826,763 +0.04(+3.54%)
Apr 17, 2015 1.150 1.150 1.130 1.130 535,142 -0.03(-2.59%)
Apr 16, 2015 1.180 1.180 1.150 1.160 1,053,130 -0.01(-0.85%)
Apr 15, 2015 1.150 1.200 1.140 1.170 1,413,491 +0.02(+1.74%)
Apr 14, 2015 1.140 1.160 1.120 1.150 1,268,772 +0.00(+0.00%)
Apr 13, 2015 1.200 1.210 1.150 1.150 1,300,092 -0.03(-2.54%)
Apr 10, 2015 1.160 1.190 1.150 1.180 1,466,739 +0.01(+0.85%)
Apr 09, 2015 1.180 1.200 1.140 1.170 2,919,222 -0.03(-2.50%)
Apr 08, 2015 1.220 1.220 1.190 1.200 621,414 -0.01(-0.83%)
Apr 07, 2015 1.220 1.220 1.190 1.210 824,358 +0.00(+0.00%)
Apr 06, 2015 1.220 1.250 1.210 1.210 1,018,210 -0.01(-0.82%)
Apr 02, 2015 1.220 1.220 1.220 0 -0.03(-2.40%)
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.