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 (%)
Aug 31, 2017 0.6800 0.7000 0.6700 0.6800 309,050 +0.00(+0.00%)
Aug 30, 2017 0.6800 0.6800 0.6700 0.6800 48,183 +0.00(+0.00%)
Aug 29, 2017 0.6600 0.6800 0.6500 0.6800 301,954 +0.02(+3.03%)
Aug 28, 2017 0.6600 0.6700 0.6400 0.6600 98,735 +0.02(+3.13%)
Aug 25, 2017 0.6400 0.6500 0.6400 0.6400 209,272 -0.01(-0.78%)
Aug 24, 2017 0.6300 0.6600 0.6300 0.6450 206,937 -0.01(-0.77%)
Aug 23, 2017 0.6500 0.6500 0.6300 0.6500 184,770 +0.00(+0.00%)
Aug 22, 2017 0.6600 0.6600 0.6300 0.6500 239,595 -0.01(-1.52%)
Aug 21, 2017 0.6600 0.6800 0.6500 0.6600 91,850 +0.01(+1.54%)
Aug 18, 2017 0.6600 0.6700 0.6500 0.6500 169,987 -0.02(-2.99%)
Aug 17, 2017 0.6800 0.6800 0.6500 0.6700 217,700 +0.01(+1.52%)
Aug 16, 2017 0.6600 0.6800 0.6400 0.6600 373,526 +0.01(+1.54%)
Aug 15, 2017 0.6900 0.6900 0.6500 0.6500 384,087 -0.03(-4.41%)
Aug 14, 2017 0.6900 0.7200 0.6800 0.6800 255,332 -0.02(-2.86%)
Aug 11, 2017 0.6700 0.7100 0.6700 0.7000 233,667 +0.03(+4.48%)
Aug 10, 2017 0.6900 0.7000 0.6700 0.6700 377,878 -0.03(-4.29%)
Aug 09, 2017 0.7400 0.7500 0.7000 0.7000 341,870 -0.03(-4.11%)
Aug 08, 2017 0.7500 0.7600 0.7300 0.7300 365,571 -0.01(-1.35%)
Aug 04, 2017 0.7600 0.7700 0.7400 0.7400 391,943 -0.02(-2.63%)
Aug 03, 2017 0.7400 0.7600 0.7400 0.7600 485,507 +0.04(+5.56%)
Aug 02, 2017 0.7300 0.7600 0.7100 0.7200 701,114 +0.00(+0.00%)
Aug 01, 2017 0.7100 0.7300 0.7100 0.7200 348,339 +0.02(+2.86%)
Jul 31, 2017 0.7000 0.7200 0.6800 0.7000 795,352 +0.01(+1.45%)
Jul 28, 2017 0.6700 0.6900 0.6700 0.6900 410,214 +0.01(+1.47%)
Jul 27, 2017 0.6900 0.6900 0.6700 0.6800 117,921 +0.00(+0.00%)
Jul 26, 2017 0.6700 0.6800 0.6600 0.6800 220,050 +0.01(+1.49%)
Jul 25, 2017 0.6500 0.6700 0.6500 0.6700 191,298 +0.02(+3.08%)
Jul 24, 2017 0.6600 0.6600 0.6500 0.6500 401,618 -0.02(-2.99%)
Jul 21, 2017 0.6800 0.6900 0.6700 0.6700 200,745 -0.02(-2.90%)
Jul 20, 2017 0.6900 0.6700 0.6900 234,484 +0.02(+2.99%)
Jul 19, 2017 0.6500 0.7000 0.6500 0.6700 514,723 +0.01(+1.52%)
Jul 18, 2017 0.6800 0.6900 0.6500 0.6600 595,307 -0.01(-1.49%)
Jul 17, 2017 0.6000 0.6800 0.6000 0.6700 837,316 +0.07(+11.67%)
Jul 14, 2017 0.6200 0.6000 0.6000 138,061 -0.01(-1.64%)
Jul 13, 2017 0.6000 0.6100 0.5900 0.6100 385,245 +0.01(+1.67%)
Jul 12, 2017 0.5900 0.6000 0.5900 0.6000 83,904 +0.00(+0.00%)
Jul 11, 2017 0.6000 0.6000 0.5800 0.6000 133,694 +0.00(+0.00%)
Jul 10, 2017 0.5800 0.6000 0.5800 0.6000 209,340 +0.00(+0.00%)
Jul 07, 2017 0.5900 0.6000 0.5800 0.6000 125,945 +0.00(+0.00%)
Jul 06, 2017 0.5900 0.6000 0.5900 0.6000 234,547 -0.01(-1.64%)
Jul 05, 2017 0.5900 0.6100 0.5800 0.6100 249,922 +0.03(+5.17%)
Jul 04, 2017 0.6100 0.6100 0.5700 0.5800 231,829 -0.03(-4.92%)
Jul 03, 2017 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2017 0.5700 0.6100 0.5700 0.6100 140,009 +0.03(+5.17%)
Jun 29, 2017 0.5900 0.6000 0.5700 0.5800 251,255 +0.00(+0.00%)
Jun 28, 2017 0.6000 0.6000 0.5700 0.5800 173,373 +0.00(+0.00%)
Jun 27, 2017 0.6300 0.6300 0.5800 0.5800 387,777 -0.05(-7.94%)
Jun 26, 2017 0.5900 0.6300 0.5700 0.6300 673,991 +0.04(+6.78%)
Jun 23, 2017 0.5500 0.5900 0.5400 0.5900 1,193,126 +0.05(+9.26%)
Jun 22, 2017 0.5400 0.5500 0.5400 0.5400 223,691 -0.01(-1.82%)
Jun 21, 2017 0.5600 0.5600 0.5300 0.5500 513,348 +0.00(+0.00%)
Jun 20, 2017 0.5700 0.5700 0.5500 0.5500 395,125 -0.02(-3.51%)
Jun 19, 2017 0.5700 0.5800 0.5600 0.5700 205,520 +0.01(+1.79%)
Jun 16, 2017 0.5800 0.5800 0.5600 0.5600 358,040 -0.02(-3.45%)
Jun 15, 2017 0.6000 0.6000 0.5800 0.5800 227,414 +0.00(+0.00%)
Jun 14, 2017 0.6100 0.6100 0.5800 0.5800 171,787 -0.03(-4.92%)
Jun 13, 2017 0.5900 0.6100 0.5900 0.6100 197,560 +0.02(+3.39%)
Jun 12, 2017 0.6000 0.6100 0.5900 0.5900 249,930 -0.02(-3.28%)
Jun 09, 2017 0.5900 0.6100 0.5900 0.6100 193,778 +0.03(+5.17%)
Jun 08, 2017 0.5800 0.6000 0.5800 0.5800 87,707 +0.00(+0.00%)
Jun 07, 2017 0.5800 0.6100 0.5800 0.5800 216,710 +0.00(+0.00%)
Jun 06, 2017 0.6000 0.6100 0.5800 0.5800 304,306 -0.02(-3.33%)
Jun 05, 2017 0.6300 0.6300 0.6000 0.6000 292,880 -0.03(-4.76%)
Jun 02, 2017 0.6300 0.6300 0.6100 0.6300 354,895 +0.01(+1.61%)
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.