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 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%)
Jan 03, 2017 0.6500 0.6900 0.6500 0.6700 919,084 +0.03(+4.69%)
Dec 30, 2016 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Dec 29, 2016 0.6300 0.6400 0.6300 0.6300 153,406 -0.01(-1.56%)
Dec 28, 2016 0.6300 0.6500 0.6300 0.6400 856,911 +0.02(+3.23%)
Dec 23, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Dec 22, 2016 0.6400 0.6500 0.6200 0.6300 348,572 +0.00(+0.00%)
Dec 21, 2016 0.6300 0.6400 0.6200 0.6300 318,715 +0.01(+1.61%)
Dec 20, 2016 0.6400 0.6400 0.6100 0.6200 972,803 -0.01(-1.59%)
Dec 19, 2016 0.6600 0.6700 0.6300 0.6300 842,189 -0.05(-7.35%)
Dec 16, 2016 0.6500 0.6800 0.6500 0.6800 596,594 +0.02(+3.03%)
Dec 15, 2016 0.6500 0.6700 0.6500 0.6600 547,996 +0.00(+0.00%)
Dec 14, 2016 0.6700 0.6700 0.6500 0.6600 497,686 +0.00(+0.00%)
Dec 13, 2016 0.6300 0.6700 0.6300 0.6600 935,141 +0.02(+3.13%)
Dec 12, 2016 0.6900 0.6900 0.6200 0.6400 985,799 -0.04(-5.88%)
Dec 09, 2016 0.6500 0.6800 0.6500 0.6800 840,702 +0.05(+7.94%)
Dec 08, 2016 0.6100 0.6600 0.6000 0.6300 1,192,884 +0.03(+5.00%)
Dec 07, 2016 0.5600 0.6000 0.5600 0.6000 1,027,152 +0.03(+5.26%)
Dec 06, 2016 0.5600 0.5700 0.5500 0.5700 333,646 +0.01(+1.79%)
Dec 05, 2016 0.5700 0.5700 0.5600 0.5600 224,197 +0.00(+0.00%)
Dec 02, 2016 0.5500 0.5700 0.5500 0.5600 763,333 +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.