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, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 29, 2016 0.6700 0.7000 0.6700 0.7000 197,120 +0.02(+2.94%)
Jun 28, 2016 0.6700 0.7000 0.6700 0.6800 599,855 +0.00(+0.00%)
Jun 27, 2016 0.6700 0.6800 0.6500 0.6800 886,030 +0.00(+0.00%)
Jun 24, 2016 0.6600 0.6900 0.6600 0.6800 1,120,682 -0.02(-2.86%)
Jun 23, 2016 0.7000 0.7000 0.6900 0.7000 155,603 +0.00(+0.00%)
Jun 22, 2016 0.7000 0.7100 0.6800 0.7000 270,300 +0.00(+0.00%)
Jun 21, 2016 0.7000 0.7100 0.6800 0.7000 444,905 -0.01(-1.41%)
Jun 20, 2016 0.7100 0.7100 0.7000 0.7100 246,080 +0.00(+0.00%)
Jun 17, 2016 0.7000 0.7100 0.6900 0.7100 232,347 +0.01(+1.43%)
Jun 16, 2016 0.7100 0.7200 0.6900 0.7000 364,372 -0.01(-1.41%)
Jun 15, 2016 0.6900 0.7200 0.6900 0.7100 411,376 +0.02(+2.90%)
Jun 14, 2016 0.7000 0.7100 0.6700 0.6900 848,244 -0.03(-4.17%)
Jun 13, 2016 0.7500 0.7600 0.7100 0.7200 1,055,719 -0.04(-5.26%)
Jun 10, 2016 0.7700 0.7700 0.7200 0.7600 2,268,550 +0.03(+4.11%)
Jun 09, 2016 0.6700 0.7500 0.6600 0.7300 2,771,461 +0.07(+10.61%)
Jun 08, 2016 0.6700 0.6800 0.6600 0.6600 778,863 -0.01(-1.49%)
Jun 07, 2016 0.6600 0.6700 0.6500 0.6700 1,866,403 +0.03(+4.69%)
Jun 06, 2016 0.6400 0.6500 0.6300 0.6400 1,674,537 +0.00(+0.00%)
Jun 03, 2016 0.6300 0.6500 0.6300 0.6400 414,391 +0.01(+1.59%)
Jun 02, 2016 0.6200 0.6300 0.6200 0.6300 389,417 +0.00(+0.00%)
Jun 01, 2016 0.6300 0.6300 0.6200 0.6300 173,995 +0.00(+0.00%)
May 31, 2016 0.6100 0.6300 0.6100 0.6300 190,342 +0.02(+3.28%)
May 30, 2016 0.6300 0.6300 0.6100 0.6100 211,045 -0.02(-3.17%)
May 27, 2016 0.6200 0.6400 0.6100 0.6300 395,046 +0.00(+0.00%)
May 26, 2016 0.6100 0.6300 0.6100 0.6300 171,700 +0.02(+3.28%)
May 25, 2016 0.6200 0.6300 0.6000 0.6100 1,127,714 -0.02(-3.17%)
May 24, 2016 0.6400 0.6400 0.6200 0.6300 470,423 -0.01(-1.56%)
May 20, 2016 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 19, 2016 0.6600 0.6600 0.6300 0.6400 982,313 -0.02(-3.03%)
May 18, 2016 0.6700 0.6800 0.6500 0.6600 619,485 -0.01(-1.49%)
May 17, 2016 0.6500 0.6800 0.6500 0.6700 437,775 +0.00(+0.00%)
May 16, 2016 0.6500 0.6700 0.6400 0.6700 371,432 +0.02(+3.08%)
May 13, 2016 0.6500 0.6500 0.6400 0.6500 245,788 -0.01(-1.52%)
May 12, 2016 0.6500 0.6600 0.6400 0.6600 476,880 +0.00(+0.00%)
May 11, 2016 0.6500 0.6600 0.6400 0.6600 494,687 +0.00(+0.00%)
May 10, 2016 0.6500 0.6600 0.6500 0.6600 586,277 +0.00(+0.00%)
May 09, 2016 0.6500 0.6600 0.6500 0.6600 265,710 -0.01(-1.49%)
May 06, 2016 0.6700 0.6700 0.6500 0.6700 633,528 +0.00(+0.00%)
May 05, 2016 0.6600 0.6700 0.6500 0.6700 534,510 +0.01(+1.52%)
May 04, 2016 0.6600 0.6700 0.6300 0.6600 1,181,843 -0.01(-1.49%)
May 03, 2016 0.6800 0.6800 0.6600 0.6700 853,701 -0.02(-2.90%)
May 02, 2016 0.7000 0.7000 0.6800 0.6900 905,871 -0.02(-2.82%)
Apr 29, 2016 0.7200 0.7300 0.7000 0.7100 565,315 -0.02(-2.74%)
Apr 28, 2016 0.7200 0.7400 0.7200 0.7300 420,897 +0.00(+0.00%)
Apr 27, 2016 0.7100 0.7300 0.7100 0.7300 569,423 +0.01(+1.39%)
Apr 26, 2016 0.7100 0.7200 0.7100 0.7200 458,950 -0.01(-1.37%)
Apr 25, 2016 0.7300 0.7400 0.7100 0.7300 503,546 -0.02(-2.67%)
Apr 22, 2016 0.7500 0.7500 0.7300 0.7500 982,664 -0.03(-3.85%)
Apr 21, 2016 0.7700 0.7800 0.7300 0.7800 1,594,198 +0.02(+2.63%)
Apr 20, 2016 0.8000 0.8000 0.7600 0.7600 548,523 -0.03(-3.80%)
Apr 19, 2016 0.7600 0.7900 0.7500 0.7900 1,057,223 +0.04(+5.33%)
Apr 18, 2016 0.7200 0.7500 0.7100 0.7500 1,752,783 +0.04(+5.63%)
Apr 15, 2016 0.7200 0.7200 0.6900 0.7100 619,272 -0.01(-1.39%)
Apr 14, 2016 0.7100 0.7400 0.7100 0.7200 613,724 +0.00(+0.00%)
Apr 13, 2016 0.7000 0.7200 0.6900 0.7200 934,507 +0.01(+1.41%)
Apr 12, 2016 0.7100 0.7100 0.6900 0.7100 1,034,553 +0.02(+2.90%)
Apr 11, 2016 0.6500 0.7000 0.6400 0.6900 1,519,347 +0.03(+4.55%)
Apr 08, 2016 0.6500 0.6600 0.6500 0.6600 227,070 +0.01(+1.54%)
Apr 07, 2016 0.6600 0.6600 0.6400 0.6500 601,141 -0.01(-1.52%)
Apr 06, 2016 0.6500 0.6600 0.6500 0.6600 316,704 +0.00(+0.00%)
Apr 05, 2016 0.6600 0.6600 0.6500 0.6600 374,374 +0.01(+1.54%)
Apr 04, 2016 0.6700 0.6700 0.6500 0.6500 373,094 -0.02(-2.99%)
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.