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, 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%)
Jun 01, 2017 0.6200 0.6400 0.6200 0.6200 243,571 +0.00(+0.00%)
May 31, 2017 0.6300 0.6300 0.6200 0.6200 65,822 +0.00(+0.00%)
May 30, 2017 0.6400 0.6500 0.6200 0.6200 268,389 -0.02(-3.13%)
May 29, 2017 0.6500 0.6500 0.6400 0.6400 171,500 -0.02(-3.03%)
May 26, 2017 0.6400 0.6700 0.6400 0.6600 226,956 +0.02(+3.13%)
May 25, 2017 0.6700 0.6700 0.6400 0.6400 473,785 -0.02(-3.03%)
May 24, 2017 0.6600 0.6600 0.6500 0.6600 330,365 +0.00(+0.00%)
May 23, 2017 0.6500 0.6700 0.6500 0.6600 288,164 +0.01(+1.54%)
May 19, 2017 0.6300 0.6600 0.6300 0.6500 441,099 +0.03(+4.84%)
May 18, 2017 0.6400 0.6400 0.6200 0.6200 169,417 -0.02(-3.13%)
May 17, 2017 0.6500 0.6600 0.6300 0.6400 225,010 -0.02(-3.03%)
May 16, 2017 0.6400 0.6700 0.6400 0.6600 1,169,022 +0.01(+1.54%)
May 15, 2017 0.6600 0.6650 0.6400 0.6500 1,023,650 -0.01(-1.52%)
May 12, 2017 0.6500 0.6700 0.6500 0.6600 408,351 +0.01(+1.54%)
May 11, 2017 0.6400 0.6700 0.6400 0.6500 422,592 +0.00(+0.00%)
May 10, 2017 0.6300 0.6500 0.6300 0.6500 466,224 +0.01(+1.56%)
May 09, 2017 0.6400 0.6550 0.6300 0.6400 594,589 -0.01(-1.54%)
May 08, 2017 0.6100 0.6600 0.6100 0.6500 765,729 +0.04(+6.56%)
May 05, 2017 0.6400 0.6400 0.6100 0.6100 1,063,856 -0.02(-3.17%)
May 04, 2017 0.6600 0.6600 0.6100 0.6300 720,857 -0.01(-1.56%)
May 03, 2017 0.6400 0.6500 0.6300 0.6400 595,270 -0.01(-1.54%)
May 02, 2017 0.6700 0.6700 0.6400 0.6500 526,409 -0.01(-1.52%)
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.