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 (%)
Jul 31, 2015 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Jul 30, 2015 0.8000 0.8100 0.7800 0.8100 983,282 +0.04(+5.19%)
Jul 29, 2015 0.7300 0.7800 0.7300 0.7700 1,263,487 +0.06(+8.45%)
Jul 28, 2015 0.7100 0.7200 0.6700 0.7100 1,865,521 +0.02(+2.90%)
Jul 27, 2015 0.7600 0.7600 0.6800 0.6900 1,807,805 -0.07(-9.21%)
Jul 24, 2015 0.7800 0.7900 0.7500 0.7600 1,062,571 -0.02(-2.56%)
Jul 23, 2015 0.8200 0.8300 0.7700 0.7800 1,123,235 -0.04(-4.88%)
Jul 22, 2015 0.8200 0.8300 0.8000 0.8200 742,031 +0.02(+2.50%)
Jul 21, 2015 0.8000 0.8600 0.7700 0.8000 2,091,204 -0.01(-1.23%)
Jul 20, 2015 0.8900 0.8900 0.8000 0.8100 3,100,744 -0.09(-10.00%)
Jul 17, 2015 0.9100 0.9100 0.8900 0.9000 1,589,341 -0.02(-2.17%)
Jul 16, 2015 0.9000 0.9300 0.9000 0.9200 633,963 +0.01(+1.10%)
Jul 15, 2015 0.9100 0.9200 0.9000 0.9100 1,706,876 -0.02(-2.15%)
Jul 14, 2015 0.9500 0.9700 0.9200 0.9300 1,827,334 -0.02(-2.11%)
Jul 13, 2015 0.9800 0.9800 0.9400 0.9500 1,445,700 -0.01(-1.04%)
Jul 10, 2015 1.000 1.000 0.9600 0.9600 1,140,027 -0.04(-4.00%)
Jul 09, 2015 1.000 1.010 0.9900 1.000 664,216 +0.01(+1.01%)
Jul 08, 2015 1.030 1.030 0.9900 0.9900 1,432,539 -0.04(-3.88%)
Jul 07, 2015 1.090 1.100 0.9800 1.030 10,064,508 +0.06(+6.19%)
Jul 06, 2015 0.9900 0.9950 0.9700 0.9700 400,777 -0.04(-3.96%)
Jul 03, 2015 1.000 1.010 0.9900 1.010 159,275 +0.02(+2.02%)
Jul 02, 2015 0.9900 1.010 0.9800 0.9900 212,664 +0.00(+0.00%)
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%)
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.