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, 2017 0.8500 0.8500 0.8300 0.8400 297,464 -0.01(-1.18%)
Mar 30, 2017 0.8600 0.8600 0.8300 0.8500 401,029 -0.01(-1.16%)
Mar 29, 2017 0.8500 0.8700 0.8400 0.8600 1,268,120 +0.03(+3.61%)
Mar 28, 2017 0.8100 0.8300 0.8000 0.8300 356,394 +0.03(+3.75%)
Mar 27, 2017 0.7900 0.8200 0.7900 0.8000 368,089 -0.02(-2.44%)
Mar 24, 2017 0.8200 0.8200 0.8000 0.8200 409,063 +0.00(+0.00%)
Mar 23, 2017 0.7800 0.8300 0.7800 0.8200 603,667 +0.02(+2.50%)
Mar 22, 2017 0.7900 0.8000 0.7800 0.8000 319,301 +0.01(+1.27%)
Mar 21, 2017 0.8400 0.8400 0.7800 0.7900 677,832 -0.06(-7.06%)
Mar 20, 2017 0.8800 0.8800 0.8400 0.8500 455,860 -0.02(-2.30%)
Mar 17, 2017 0.8700 0.8900 0.8500 0.8700 706,161 -0.01(-1.14%)
Mar 16, 2017 0.8400 0.8800 0.8400 0.8800 1,790,451 +0.04(+4.76%)
Mar 15, 2017 0.8300 0.8400 0.8200 0.8400 388,411 +0.01(+1.20%)
Mar 14, 2017 0.8200 0.8300 0.8100 0.8300 676,456 +0.02(+2.47%)
Mar 13, 2017 0.8300 0.8400 0.8100 0.8100 450,560 -0.01(-1.22%)
Mar 10, 2017 0.8000 0.8200 0.8000 0.8200 520,869 +0.03(+3.80%)
Mar 09, 2017 0.8300 0.8300 0.7900 0.7900 412,634 -0.03(-3.66%)
Mar 08, 2017 0.7900 0.8300 0.7900 0.8200 856,809 +0.04(+5.13%)
Mar 07, 2017 0.7400 0.7800 0.7400 0.7800 686,233 +0.03(+4.00%)
Mar 06, 2017 0.7800 0.7800 0.7150 0.7500 887,455 +0.00(+0.00%)
Mar 03, 2017 0.7900 0.8000 0.7500 0.7500 999,294 -0.03(-3.85%)
Mar 02, 2017 0.8600 0.8700 0.7700 0.7800 999,060 -0.07(-8.24%)
Mar 01, 2017 0.7600 0.8500 0.7600 0.8500 1,385,711 +0.08(+10.39%)
Feb 28, 2017 0.7900 0.8000 0.7400 0.7700 789,059 -0.03(-3.75%)
Feb 27, 2017 0.7700 0.8000 0.7500 0.8000 787,986 +0.02(+2.56%)
Feb 24, 2017 0.7900 0.7900 0.7600 0.7800 1,138,235 +0.00(+0.00%)
Feb 23, 2017 0.7900 0.8000 0.7700 0.7800 793,598 -0.02(-2.50%)
Feb 22, 2017 0.8100 0.8200 0.7800 0.8000 693,914 -0.01(-1.23%)
Feb 21, 2017 0.8700 0.8700 0.8100 0.8100 893,609 -0.04(-4.71%)
Feb 17, 2017 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 16, 2017 0.8500 0.8600 0.8300 0.8500 807,003 -0.02(-2.30%)
Feb 15, 2017 0.9000 0.9100 0.8600 0.8700 1,094,396 -0.03(-3.33%)
Feb 14, 2017 0.8800 0.9200 0.8800 0.9000 2,861,203 +0.02(+2.27%)
Feb 13, 2017 0.8500 0.8800 0.8400 0.8800 1,515,759 +0.03(+3.53%)
Feb 10, 2017 0.8400 0.8600 0.8300 0.8500 969,616 +0.02(+2.41%)
Feb 09, 2017 0.8400 0.8500 0.8200 0.8300 679,057 -0.01(-1.19%)
Feb 08, 2017 0.8100 0.8400 0.8100 0.8400 702,122 +0.04(+5.00%)
Feb 07, 2017 0.7900 0.8300 0.7900 0.8000 1,154,044 +0.02(+2.56%)
Feb 06, 2017 0.7700 0.7900 0.7700 0.7800 529,645 +0.02(+2.63%)
Feb 03, 2017 0.7500 0.7600 0.7400 0.7600 545,520 +0.01(+1.33%)
Feb 02, 2017 0.7700 0.7700 0.7500 0.7500 803,929 -0.03(-3.85%)
Feb 01, 2017 0.8000 0.8100 0.7600 0.7800 2,938,008 -0.06(-7.14%)
Jan 31, 2017 0.8100 0.8500 0.8000 0.8400 539,442 +0.03(+3.70%)
Jan 30, 2017 0.8400 0.8400 0.7900 0.8100 883,523 -0.03(-3.57%)
Jan 27, 2017 0.8200 0.8500 0.8200 0.8400 343,912 +0.02(+2.44%)
Jan 26, 2017 0.8500 0.8600 0.8100 0.8200 397,299 -0.03(-3.53%)
Jan 25, 2017 0.8800 0.8900 0.8450 0.8500 1,264,121 -0.02(-2.30%)
Jan 24, 2017 0.8200 0.8800 0.8200 0.8700 2,450,117 +0.05(+6.10%)
Jan 23, 2017 0.7900 0.8200 0.7900 0.8200 1,095,538 +0.03(+3.80%)
Jan 20, 2017 0.7900 0.8100 0.7800 0.7900 443,623 -0.01(-1.25%)
Jan 19, 2017 0.7500 0.8000 0.7400 0.8000 736,823 +0.06(+8.11%)
Jan 18, 2017 0.7700 0.7800 0.7300 0.7400 1,475,142 -0.06(-7.50%)
Jan 17, 2017 0.8400 0.8400 0.7900 0.8000 1,329,385 -0.01(-1.23%)
Jan 16, 2017 0.8500 0.8600 0.8100 0.8100 725,242 -0.04(-4.71%)
Jan 13, 2017 0.7900 0.8500 0.7900 0.8500 1,171,688 +0.04(+4.94%)
Jan 12, 2017 0.8400 0.8700 0.7800 0.8100 2,472,647 -0.04(-4.71%)
Jan 11, 2017 0.7700 0.8500 0.7700 0.8500 2,854,865 +0.08(+10.39%)
Jan 10, 2017 0.6900 0.7700 0.6900 0.7700 1,964,356 +0.09(+13.24%)
Jan 09, 2017 0.7000 0.7100 0.6800 0.6800 992,698 -0.02(-2.86%)
Jan 06, 2017 0.7200 0.7300 0.6800 0.7000 918,195 -0.02(-2.78%)
Jan 05, 2017 0.7200 0.7400 0.7100 0.7200 671,569 +0.00(+0.00%)
Jan 04, 2017 0.6900 0.7200 0.6800 0.7200 1,357,832 +0.05(+7.46%)
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.