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

Fission Uranium (TSX: FCU )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 0.6500 0.6600 0.6400 0.6600 771,879 +0.01(+1.54%)
Mar 30, 2016 0.6600 0.6700 0.6400 0.6500 1,450,526 -0.02(-2.99%)
Mar 29, 2016 0.6700 0.6700 0.6500 0.6700 822,790 +0.00(+0.00%)
Mar 28, 2016 0.6800 0.6800 0.6600 0.6700 458,045 -0.02(-2.90%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Mar 23, 2016 0.7100 0.7100 0.6700 0.6800 678,421 -0.03(-4.23%)
Mar 22, 2016 0.7300 0.7300 0.7000 0.7100 594,916 -0.02(-2.74%)
Mar 21, 2016 0.7400 0.7600 0.7200 0.7300 947,134 -0.01(-1.35%)
Mar 18, 2016 0.6800 0.7400 0.6800 0.7400 2,230,840 +0.07(+10.45%)
Mar 17, 2016 0.6400 0.6900 0.6400 0.6700 2,350,826 +0.02(+3.08%)
Mar 16, 2016 0.6400 0.6600 0.6300 0.6500 823,595 +0.01(+1.56%)
Mar 15, 2016 0.6400 0.6400 0.6200 0.6400 728,762 -0.01(-1.54%)
Mar 14, 2016 0.6500 0.6550 0.6400 0.6500 549,991 +0.00(+0.00%)
Mar 11, 2016 0.6500 0.6600 0.6400 0.6500 831,349 +0.00(+0.00%)
Mar 10, 2016 0.6500 0.6600 0.6400 0.6500 572,139 +0.00(+0.00%)
Mar 09, 2016 0.6700 0.6700 0.6400 0.6500 1,102,901 -0.02(-2.99%)
Mar 08, 2016 0.6700 0.6700 0.6500 0.6700 1,382,166 +0.01(+1.52%)
Mar 07, 2016 0.6500 0.6600 0.6200 0.6600 1,766,863 +0.01(+1.54%)
Mar 04, 2016 0.6600 0.6700 0.6500 0.6500 718,805 -0.01(-1.52%)
Mar 03, 2016 0.6600 0.6700 0.6500 0.6600 907,553 -0.01(-1.49%)
Mar 02, 2016 0.6700 0.6700 0.6600 0.6700 553,390 +0.00(+0.00%)
Mar 01, 2016 0.6700 0.6800 0.6600 0.6700 541,579 +0.00(+0.00%)
Feb 29, 2016 0.6400 0.6700 0.6400 0.6700 463,433 +0.03(+4.69%)
Feb 26, 2016 0.6400 0.6400 0.6200 0.6400 425,103 +0.00(+0.00%)
Feb 25, 2016 0.6400 0.6400 0.6200 0.6400 425,490 -0.01(-1.54%)
Feb 24, 2016 0.6400 0.6500 0.6200 0.6500 636,597 +0.00(+0.00%)
Feb 23, 2016 0.6600 0.6700 0.6400 0.6500 439,571 -0.01(-1.52%)
Feb 22, 2016 0.6500 0.6700 0.6500 0.6600 481,442 +0.01(+1.54%)
Feb 19, 2016 0.6500 0.6700 0.6400 0.6500 482,020 +0.00(+0.00%)
Feb 18, 2016 0.6700 0.6700 0.6400 0.6500 594,725 -0.01(-1.52%)
Feb 17, 2016 0.6500 0.6900 0.6500 0.6600 1,554,013 +0.01(+1.54%)
Feb 16, 2016 0.6300 0.6600 0.6300 0.6500 883,088 +0.02(+3.17%)
Feb 12, 2016 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Feb 11, 2016 0.6300 0.6400 0.6000 0.6200 1,282,894 -0.03(-4.62%)
Feb 10, 2016 0.6600 0.6600 0.6300 0.6500 589,836 -0.01(-1.52%)
Feb 09, 2016 0.6900 0.6900 0.6400 0.6600 1,266,158 -0.04(-5.71%)
Feb 08, 2016 0.7300 0.7300 0.6900 0.7000 760,537 -0.04(-5.41%)
Feb 05, 2016 0.7100 0.7400 0.7100 0.7400 537,065 +0.02(+2.78%)
Feb 04, 2016 0.7300 0.7300 0.7100 0.7200 331,960 -0.02(-2.70%)
Feb 03, 2016 0.7200 0.7400 0.6800 0.7400 802,559 +0.02(+2.78%)
Feb 02, 2016 0.7500 0.7500 0.7100 0.7200 555,344 -0.03(-4.00%)
Feb 01, 2016 0.7400 0.7500 0.7200 0.7500 1,334,966 +0.02(+2.74%)
Jan 29, 2016 0.6800 0.7300 0.6800 0.7300 729,407 +0.05(+7.35%)
Jan 28, 2016 0.6600 0.6800 0.6500 0.6800 583,668 +0.03(+4.62%)
Jan 27, 2016 0.6700 0.6800 0.6400 0.6500 662,460 -0.02(-2.99%)
Jan 26, 2016 0.6600 0.6900 0.6500 0.6700 701,749 +0.01(+1.52%)
Jan 25, 2016 0.6500 0.6600 0.6400 0.6600 336,035 +0.02(+3.13%)
Jan 22, 2016 0.6400 0.6600 0.6400 0.6400 784,758 +0.01(+1.59%)
Jan 21, 2016 0.6400 0.6400 0.6100 0.6300 1,043,287 +0.02(+3.28%)
Jan 20, 2016 0.6300 0.6300 0.5800 0.6100 1,468,271 -0.02(-3.17%)
Jan 19, 2016 0.6300 0.6500 0.6200 0.6300 583,108 +0.00(+0.00%)
Jan 18, 2016 0.6100 0.6300 0.6100 0.6300 175,591 +0.01(+1.61%)
Jan 15, 2016 0.6400 0.6400 0.6100 0.6200 585,177 -0.03(-4.62%)
Jan 14, 2016 0.6700 0.6700 0.6400 0.6500 747,586 -0.03(-4.41%)
Jan 13, 2016 0.7000 0.7100 0.6700 0.6800 648,711 -0.01(-1.45%)
Jan 12, 2016 0.7200 0.7400 0.6800 0.6900 1,213,610 -0.04(-5.48%)
Jan 11, 2016 0.7600 0.7600 0.7200 0.7300 935,811 -0.02(-2.67%)
Jan 08, 2016 0.7400 0.7500 0.7300 0.7500 821,414 +0.02(+2.74%)
Jan 07, 2016 0.7400 0.7400 0.7100 0.7300 1,177,075 -0.03(-3.95%)
Jan 06, 2016 0.8100 0.8100 0.7500 0.7600 1,188,681 -0.05(-6.17%)
Jan 05, 2016 0.8200 0.8200 0.8000 0.8100 521,850 +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.