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 (%)
Feb 27, 2015 1.180 1.190 1.150 1.170 899,430 -0.01(-0.85%)
Feb 26, 2015 1.140 1.180 1.130 1.180 1,108,336 +0.04(+3.51%)
Feb 25, 2015 1.150 1.150 1.130 1.140 599,695 +0.00(+0.00%)
Feb 24, 2015 1.160 1.160 1.140 1.140 1,118,181 -0.03(-2.56%)
Feb 23, 2015 1.170 1.170 1.140 1.170 471,380 -0.01(-0.85%)
Feb 20, 2015 1.170 1.180 1.150 1.180 427,415 +0.01(+0.85%)
Feb 19, 2015 1.190 1.190 1.150 1.170 803,821 -0.02(-1.68%)
Feb 18, 2015 1.190 1.200 1.160 1.190 1,009,998 +0.00(+0.00%)
Feb 17, 2015 1.180 1.220 1.170 1.190 1,287,948 +0.02(+1.71%)
Feb 13, 2015 1.170 1.170 1.170 0 +0.01(+0.86%)
Feb 12, 2015 1.170 1.190 1.160 1.160 1,119,915 +0.00(+0.00%)
Feb 11, 2015 1.190 1.200 1.140 1.160 1,493,114 -0.04(-3.33%)
Feb 10, 2015 1.220 1.220 1.170 1.200 1,520,721 -0.02(-1.64%)
Feb 09, 2015 1.200 1.230 1.190 1.220 2,862,738 +0.03(+2.52%)
Feb 06, 2015 1.140 1.190 1.135 1.190 1,082,563 +0.05(+4.39%)
Feb 05, 2015 1.140 1.140 1.130 1.140 182,211 +0.01(+0.88%)
Feb 04, 2015 1.140 1.140 1.120 1.130 330,141 +0.00(+0.00%)
Feb 03, 2015 1.140 1.140 1.130 1.130 706,257 -0.01(-0.88%)
Feb 02, 2015 1.140 1.140 1.120 1.140 738,887 +0.00(+0.00%)
Jan 30, 2015 1.140 1.150 1.120 1.140 866,716 +0.01(+0.88%)
Jan 29, 2015 1.150 1.160 1.120 1.130 963,706 +0.00(+0.00%)
Jan 28, 2015 1.160 1.170 1.130 1.130 986,855 -0.02(-1.74%)
Jan 27, 2015 1.140 1.170 1.130 1.150 1,001,177 +0.00(+0.00%)
Jan 26, 2015 1.160 1.160 1.120 1.150 830,362 +0.01(+0.88%)
Jan 23, 2015 1.160 1.160 1.130 1.140 650,050 -0.01(-0.87%)
Jan 22, 2015 1.180 1.180 1.130 1.150 1,138,213 -0.01(-0.86%)
Jan 21, 2015 1.170 1.175 1.150 1.160 443,514 -0.01(-0.85%)
Jan 20, 2015 1.200 1.210 1.170 1.170 1,236,140 -0.03(-2.50%)
Jan 19, 2015 1.190 1.200 1.170 1.200 645,084 +0.02(+1.69%)
Jan 16, 2015 1.140 1.180 1.120 1.180 1,051,457 +0.06(+5.36%)
Jan 15, 2015 1.150 1.170 1.120 1.120 1,229,712 -0.03(-2.61%)
Jan 14, 2015 1.240 1.250 1.130 1.150 3,765,321 -0.05(-4.17%)
Jan 13, 2015 1.200 7,535,106 +0.07(+6.19%)
Jan 12, 2015 1.200 1.240 1.120 1.130 7,771,031 +0.12(+11.88%)
Jan 09, 2015 1.030 1.060 0.9400 1.010 3,870,606 -0.02(-1.94%)
Jan 08, 2015 1.020 1.050 1.010 1.030 2,661,963 +0.04(+4.04%)
Jan 07, 2015 0.9100 0.9900 0.9100 0.9900 2,137,842 +0.08(+8.79%)
Jan 06, 2015 0.9200 0.9200 0.8800 0.9100 303,655 +0.02(+2.25%)
Jan 05, 2015 0.9300 0.9300 0.8800 0.8900 481,900 -0.01(-1.11%)
Jan 02, 2015 0.8800 0.9300 0.8700 0.9000 636,571 +0.04(+4.65%)
Dec 31, 2014 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Dec 30, 2014 0.8600 0.8800 0.8400 0.8500 1,555,928 -0.04(-4.49%)
Dec 29, 2014 0.9200 0.9300 0.8800 0.8900 573,921 -0.04(-4.30%)
Dec 24, 2014 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Dec 23, 2014 0.8500 0.8500 0.8300 0.8400 457,186 -0.01(-1.18%)
Dec 22, 2014 0.8400 0.8500 0.8300 0.8500 497,495 +0.01(+1.19%)
Dec 19, 2014 0.8300 0.8700 0.8000 0.8400 955,388 +0.04(+5.00%)
Dec 18, 2014 0.8100 0.8400 0.8000 0.8000 673,366 -0.01(-1.23%)
Dec 17, 2014 0.8300 0.8300 0.8100 0.8100 855,365 -0.02(-2.41%)
Dec 16, 2014 0.8500 0.8300 398,506 +0.04(+5.06%)
Dec 15, 2014 0.8200 0.8300 0.7900 0.7900 714,757 -0.03(-3.66%)
Dec 12, 2014 0.8500 0.8500 0.8000 0.8200 538,657 +0.00(+0.00%)
Dec 11, 2014 0.8400 0.8600 0.8200 0.8200 386,814 -0.02(-2.38%)
Dec 10, 2014 0.8600 0.8700 0.8300 0.8400 506,294 -0.03(-3.45%)
Dec 09, 2014 0.8800 0.8900 0.8600 0.8700 536,773 -0.01(-1.14%)
Dec 08, 2014 0.8900 0.9100 0.8700 0.8800 330,547 -0.04(-4.35%)
Dec 05, 2014 0.9300 0.9400 0.9200 0.9200 486,815 +0.01(+1.10%)
Dec 04, 2014 0.9600 0.9600 0.9100 0.9100 358,864 -0.03(-3.19%)
Dec 03, 2014 0.9300 0.9400 0.9200 0.9400 201,789 +0.02(+2.17%)
Dec 02, 2014 0.9700 0.9700 0.9100 0.9200 780,128 -0.06(-6.12%)
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.