Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (TSX: FCU )

1.050 +0.010 (+0.96%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 14, 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 (%)
Dec 31, 2015 0.8200 0.8200 0.8200 0 +0.04(+5.13%)
Dec 30, 2015 0.7800 0.7900 0.7700 0.7800 761,307 +0.01(+1.30%)
Dec 29, 2015 0.7600 0.7800 0.7500 0.7700 1,793,094 +0.03(+4.05%)
Dec 24, 2015 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Dec 23, 2015 0.7000 0.7200 0.7000 0.7200 670,606 +0.02(+2.86%)
Dec 22, 2015 0.7100 0.7200 0.6900 0.7000 1,839,330 +0.01(+1.45%)
Dec 21, 2015 0.7500 0.7900 0.6800 0.6900 3,444,699 +0.01(+1.47%)
Dec 18, 2015 0.6600 0.6800 0.6400 0.6800 810,052 +0.03(+4.62%)
Dec 17, 2015 0.6400 0.6600 0.6300 0.6500 1,124,425 +0.01(+1.56%)
Dec 16, 2015 0.6100 0.6400 0.6100 0.6400 1,005,979 +0.02(+3.23%)
Dec 15, 2015 0.6000 0.6200 0.6000 0.6200 748,407 +0.01(+1.64%)
Dec 14, 2015 0.6100 0.6200 0.6000 0.6100 840,776 +0.00(+0.00%)
Dec 11, 2015 0.5800 0.6300 0.5800 0.6100 1,049,164 +0.03(+5.17%)
Dec 10, 2015 0.5700 0.5900 0.5600 0.5800 1,274,255 +0.02(+3.57%)
Dec 09, 2015 0.6000 0.6000 0.5600 0.5600 1,235,560 -0.04(-6.67%)
Dec 08, 2015 0.5500 0.6000 0.5500 0.6000 1,199,241 +0.04(+7.14%)
Dec 07, 2015 0.5600 0.5700 0.5500 0.5600 487,345 +0.00(+0.00%)
Dec 04, 2015 0.5500 0.5600 0.5300 0.5600 766,750 +0.02(+3.70%)
Dec 03, 2015 0.5300 0.5400 0.5300 0.5400 491,086 +0.01(+1.89%)
Dec 02, 2015 0.5700 0.5700 0.5300 0.5300 983,011 -0.04(-7.02%)
Dec 01, 2015 0.5600 0.5700 0.5400 0.5700 1,105,056 +0.01(+1.79%)
Nov 30, 2015 0.5600 0.5700 0.5400 0.5600 912,431 +0.00(+0.00%)
Nov 27, 2015 0.5800 0.5800 0.5600 0.5600 240,946 -0.02(-3.45%)
Nov 26, 2015 0.5800 0.5800 0.5700 0.5800 264,000 +0.00(+0.00%)
Nov 25, 2015 0.5700 0.5800 0.5600 0.5800 329,898 +0.01(+1.75%)
Nov 24, 2015 0.5700 0.5800 0.5700 0.5700 349,019 +0.00(+0.00%)
Nov 23, 2015 0.5700 199,803 -0.02(-3.39%)
Nov 20, 2015 0.6000 0.6000 0.5700 0.5900 613,384 +0.00(+0.00%)
Nov 19, 2015 0.6200 0.6200 0.5900 0.5900 545,873 -0.03(-4.84%)
Nov 18, 2015 0.6100 0.6200 0.6000 0.6200 1,808,796 +0.01(+1.64%)
Nov 17, 2015 0.6100 0.6100 0.6000 0.6100 706,583 +0.00(+0.00%)
Nov 16, 2015 0.6100 0.6200 0.5900 0.6100 362,999 +0.00(+0.00%)
Nov 13, 2015 0.6000 0.6200 0.6000 0.6100 591,091 +0.00(+0.00%)
Nov 12, 2015 0.6000 0.6100 0.5900 0.6100 0 +0.00(+0.00%)
Nov 11, 2015 0.6000 0.6100 0.6000 0.6100 309,095 +0.00(+0.00%)
Nov 10, 2015 0.6000 0.6100 0.6000 0.6100 250,896 +0.01(+1.67%)
Nov 09, 2015 0.6100 0.6200 0.6000 0.6000 1,147,453 -0.01(-1.64%)
Nov 06, 2015 0.6000 0.6100 0.6000 0.6100 685,860 +0.02(+3.39%)
Nov 05, 2015 0.6100 0.6100 0.5900 0.5900 260,137 -0.01(-1.67%)
Nov 04, 2015 0.6000 0.6300 0.6000 0.6000 405,776 +0.00(+0.00%)
Nov 03, 2015 0.6000 0.6100 0.5900 0.6000 398,035 +0.00(+0.00%)
Nov 02, 2015 0.6100 0.6100 0.6000 0.6000 554,846 +0.00(+0.00%)
Oct 30, 2015 0.6100 0.6200 0.5900 0.6000 678,880 +0.00(+0.00%)
Oct 29, 2015 0.6200 0.6200 0.6000 0.6000 511,451 -0.01(-1.64%)
Oct 28, 2015 0.6200 0.6200 0.6000 0.6100 879,513 -0.01(-1.61%)
Oct 27, 2015 0.6600 0.6600 0.6000 0.6200 973,872 -0.04(-6.06%)
Oct 26, 2015 0.6700 0.6800 0.6500 0.6600 292,558 +0.01(+1.54%)
Oct 23, 2015 0.6400 0.6600 0.6400 0.6500 261,855 +0.01(+1.56%)
Oct 22, 2015 0.6400 0.6700 0.6100 0.6400 707,754 +0.01(+1.59%)
Oct 21, 2015 0.6800 0.6800 0.6300 0.6300 651,246 -0.04(-5.97%)
Oct 20, 2015 0.6900 0.6900 0.6700 0.6700 615,090 -0.01(-1.47%)
Oct 19, 2015 0.7100 0.7100 0.6800 0.6800 262,501 -0.02(-2.86%)
Oct 16, 2015 0.7100 0.7200 0.7000 0.7000 469,854 +0.00(+0.00%)
Oct 15, 2015 0.7200 0.7300 0.7000 0.7000 618,137 -0.02(-2.78%)
Oct 14, 2015 0.7500 0.7500 0.7200 0.7200 1,592,490 -0.02(-2.70%)
Oct 13, 2015 0.7100 0.7600 0.6800 0.7400 2,384,462 +0.05(+7.25%)
Oct 09, 2015 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Oct 08, 2015 0.7500 0.7500 0.7000 0.7100 888,973 -0.03(-4.05%)
Oct 07, 2015 0.7300 0.7600 0.7300 0.7400 771,092 +0.01(+1.37%)
Oct 06, 2015 0.7000 0.7300 0.7000 0.7300 608,087 +0.04(+5.80%)
Oct 05, 2015 0.6400 0.7100 0.6400 0.6900 1,342,480 +0.06(+9.52%)
Oct 02, 2015 0.6500 0.6500 0.6300 0.6300 266,248 +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.