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

Fission Uranium (TSX: FCU )

1.030 -0.040 (-3.74%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 13, 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 (%)
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%)
Dec 01, 2016 0.5600 0.5600 0.5500 0.5600 696,866 +0.00(+0.00%)
Nov 30, 2016 0.5600 0.5600 0.5500 0.5600 242,777 +0.01(+1.82%)
Nov 29, 2016 0.5500 0.5600 0.5400 0.5500 487,656 -0.01(-1.79%)
Nov 28, 2016 0.5600 0.5600 0.5400 0.5600 408,503 +0.00(+0.00%)
Nov 25, 2016 0.5500 0.5600 0.5500 0.5600 143,342 +0.01(+1.82%)
Nov 24, 2016 0.5600 0.5600 0.5400 0.5500 270,820 -0.01(-1.79%)
Nov 23, 2016 0.5600 0.5600 0.5400 0.5600 194,981 +0.00(+0.00%)
Nov 22, 2016 0.5600 0.5600 0.5500 0.5600 639,707 +0.00(+0.00%)
Nov 21, 2016 0.5700 0.5700 0.5600 0.5600 342,683 -0.01(-1.75%)
Nov 18, 2016 0.5700 0.5700 0.5500 0.5700 502,906 +0.01(+1.79%)
Nov 17, 2016 0.5500 0.5800 0.5400 0.5600 586,410 +0.02(+3.70%)
Nov 16, 2016 0.5400 0.5500 0.5300 0.5400 338,932 +0.00(+0.00%)
Nov 15, 2016 0.5400 0.5500 0.5400 0.5400 296,705 +0.00(+0.00%)
Nov 14, 2016 0.5500 0.5700 0.5200 0.5400 433,336 -0.02(-3.57%)
Nov 11, 2016 0.5900 0.5900 0.5500 0.5600 751,378 -0.01(-1.75%)
Nov 10, 2016 0.5400 0.5900 0.5400 0.5700 1,452,062 +0.04(+7.55%)
Nov 09, 2016 0.5000 0.5300 0.5000 0.5300 548,063 +0.02(+3.92%)
Nov 08, 2016 0.5000 0.5200 0.4950 0.5100 662,324 +0.01(+2.00%)
Nov 07, 2016 0.5000 0.5100 0.4900 0.5000 561,587 -0.01(-1.96%)
Nov 04, 2016 0.5100 0.5200 0.4950 0.5100 746,059 -0.01(-1.92%)
Nov 03, 2016 0.5400 0.5400 0.4950 0.5200 750,918 -0.01(-1.89%)
Nov 02, 2016 0.5300 0.5300 0.5200 0.5300 385,726 +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.